TRF Limited (BOM:505854)
India · Delayed Price · Currency is INR 217.55
-12.50 (-5.43%)
At close: Mar 30, 2026
TRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 225.45 | 230.00 | 216.00 | 217.55 | 217.55 | -5.43% | 1,850 |
| Mar 27, 2026 | 232.60 | 235.00 | 226.65 | 230.05 | 230.05 | -1.10% | 10,038 |
| Mar 25, 2026 | 221.30 | 239.45 | 221.30 | 232.60 | 232.60 | 7.44% | 4,515 |
| Mar 24, 2026 | 227.45 | 229.45 | 214.25 | 216.50 | 216.50 | -2.91% | 2,618 |
| Mar 23, 2026 | 230.00 | 230.00 | 221.00 | 223.00 | 223.00 | -2.98% | 3,546 |
| Mar 20, 2026 | 231.80 | 234.55 | 227.20 | 229.85 | 229.85 | 0.22% | 1,407 |
| Mar 19, 2026 | 221.00 | 235.20 | 221.00 | 229.35 | 229.35 | -4.18% | 1,605 |
| Mar 18, 2026 | 231.00 | 241.35 | 229.00 | 239.35 | 239.35 | 5.44% | 667 |
| Mar 17, 2026 | 227.40 | 232.80 | 226.00 | 227.00 | 227.00 | 2.02% | 1,929 |
| Mar 16, 2026 | 230.10 | 232.00 | 222.00 | 222.50 | 222.50 | -3.30% | 637 |
| Mar 13, 2026 | 231.00 | 234.00 | 224.50 | 230.10 | 230.10 | 0.31% | 1,715 |
| Mar 12, 2026 | 237.35 | 241.45 | 221.95 | 229.40 | 229.40 | -3.23% | 3,048 |
| Mar 11, 2026 | 235.90 | 239.95 | 232.60 | 237.05 | 237.05 | 1.09% | 8,089 |
| Mar 10, 2026 | 237.10 | 239.00 | 230.25 | 234.50 | 234.50 | 0.90% | 6,409 |
| Mar 9, 2026 | 234.60 | 235.90 | 223.50 | 232.40 | 232.40 | -2.58% | 1,415 |
| Mar 6, 2026 | 240.20 | 241.05 | 234.35 | 238.55 | 238.55 | -0.69% | 430 |
| Mar 5, 2026 | 242.90 | 246.55 | 237.60 | 240.20 | 240.20 | 1.84% | 1,154 |
| Mar 4, 2026 | 245.20 | 245.90 | 233.00 | 235.85 | 235.85 | -3.10% | 2,542 |
| Mar 2, 2026 | 251.05 | 268.00 | 233.65 | 243.40 | 243.40 | -9.35% | 2,612 |
| Feb 27, 2026 | 276.00 | 276.00 | 268.30 | 268.50 | 268.50 | -2.03% | 247 |
| Feb 26, 2026 | 277.00 | 279.00 | 274.00 | 274.05 | 274.05 | 1.20% | 559 |
| Feb 25, 2026 | 268.30 | 274.80 | 265.00 | 270.80 | 270.80 | 0.69% | 504 |
| Feb 24, 2026 | 266.05 | 269.40 | 266.05 | 268.95 | 268.95 | 0.60% | 79 |
| Feb 23, 2026 | 270.25 | 270.25 | 265.00 | 267.35 | 267.35 | -0.26% | 288 |
| Feb 20, 2026 | 268.35 | 272.00 | 268.00 | 268.05 | 268.05 | -1.00% | 126 |
| Feb 19, 2026 | 272.20 | 280.00 | 266.30 | 270.75 | 270.75 | -0.13% | 651 |
| Feb 18, 2026 | 274.95 | 274.95 | 270.65 | 271.10 | 271.10 | -1.40% | 132 |
| Feb 17, 2026 | 275.30 | 277.45 | 271.25 | 274.95 | 274.95 | 1.36% | 124 |
| Feb 16, 2026 | 271.20 | 272.50 | 269.75 | 271.25 | 271.25 | 0.46% | 155 |
| Feb 13, 2026 | 272.25 | 273.50 | 270.00 | 270.00 | 270.00 | -1.96% | 1,712 |
| Feb 12, 2026 | 277.35 | 278.00 | 274.90 | 275.40 | 275.40 | -0.25% | 131 |
| Feb 11, 2026 | 278.30 | 281.55 | 275.80 | 276.10 | 276.10 | -0.70% | 213 |
| Feb 10, 2026 | 284.90 | 287.85 | 278.00 | 278.05 | 278.05 | -0.73% | 625 |
| Feb 9, 2026 | 278.50 | 285.55 | 278.25 | 280.10 | 280.10 | 2.06% | 725 |
| Feb 6, 2026 | 275.80 | 275.80 | 272.20 | 274.45 | 274.45 | -0.49% | 612 |
| Feb 5, 2026 | 272.10 | 279.00 | 272.10 | 275.80 | 275.80 | 0.35% | 136 |
| Feb 4, 2026 | 278.65 | 282.65 | 273.40 | 274.85 | 274.85 | -0.07% | 934 |
| Feb 3, 2026 | 285.95 | 285.95 | 275.05 | 275.05 | 275.05 | -0.29% | 304 |
| Feb 2, 2026 | 275.00 | 276.50 | 265.00 | 275.85 | 275.85 | 0.69% | 795 |
| Feb 1, 2026 | 285.20 | 287.50 | 272.70 | 273.95 | 273.95 | -5.86% | 531 |
| Jan 30, 2026 | 276.95 | 314.85 | 275.10 | 291.00 | 291.00 | 6.87% | 3,730 |
| Jan 29, 2026 | 253.30 | 278.85 | 253.30 | 272.30 | 272.30 | -0.87% | 1,002 |
| Jan 28, 2026 | 265.00 | 274.90 | 262.00 | 274.70 | 274.70 | 6.89% | 1,383 |
| Jan 27, 2026 | 254.75 | 268.00 | 252.80 | 257.00 | 257.00 | -1.63% | 465 |
| Jan 23, 2026 | 266.00 | 266.85 | 257.00 | 261.25 | 261.25 | -1.19% | 241 |
| Jan 22, 2026 | 258.05 | 270.85 | 258.05 | 264.40 | 264.40 | 1.36% | 1,259 |
| Jan 21, 2026 | 264.00 | 264.95 | 253.80 | 260.85 | 260.85 | 0.15% | 573 |
| Jan 20, 2026 | 283.00 | 283.00 | 260.00 | 260.45 | 260.45 | -6.98% | 1,463 |
| Jan 19, 2026 | 290.00 | 290.00 | 279.50 | 280.00 | 280.00 | -1.89% | 995 |
| Jan 16, 2026 | 285.00 | 288.40 | 285.00 | 285.40 | 285.40 | 0.81% | 173 |