TRF Limited (BOM:505854)
India · Delayed Price · Currency is INR 264.40
+3.55 (1.36%)
At close: Jan 22, 2026
TRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 284.00 | 288.80 | 283.10 | 283.10 | 283.10 | -1.36% | 2,215 |
| Jan 13, 2026 | 286.00 | 288.00 | 283.00 | 287.00 | 287.00 | 2.35% | 3,440 |
| Jan 12, 2026 | 277.00 | 282.00 | 274.25 | 280.40 | 280.40 | -1.61% | 179 |
| Jan 9, 2026 | 291.60 | 293.15 | 285.00 | 285.00 | 285.00 | -2.68% | 393 |
| Jan 8, 2026 | 303.70 | 303.70 | 292.55 | 292.85 | 292.85 | -3.75% | 1,384 |
| Jan 7, 2026 | 288.05 | 304.50 | 288.05 | 304.25 | 304.25 | 2.37% | 544 |
| Jan 6, 2026 | 300.60 | 300.60 | 297.00 | 297.20 | 297.20 | -1.46% | 257 |
| Jan 5, 2026 | 299.45 | 306.80 | 299.45 | 301.60 | 301.60 | -1.20% | 1,185 |
| Jan 2, 2026 | 300.50 | 306.00 | 300.50 | 305.25 | 305.25 | 1.80% | 601 |
| Jan 1, 2026 | 300.00 | 300.65 | 298.15 | 299.85 | 299.85 | 0.64% | 165 |
| Dec 31, 2025 | 298.90 | 302.45 | 294.75 | 297.95 | 297.95 | 1.76% | 1,027 |
| Dec 30, 2025 | 295.60 | 296.70 | 291.00 | 292.80 | 292.80 | -1.71% | 932 |
| Dec 29, 2025 | 296.75 | 300.85 | 295.00 | 297.90 | 297.90 | -0.13% | 1,583 |
| Dec 26, 2025 | 304.20 | 308.40 | 295.00 | 298.30 | 298.30 | -1.63% | 1,937 |
| Dec 24, 2025 | 308.20 | 314.95 | 303.25 | 303.25 | 303.25 | -0.66% | 303 |
| Dec 23, 2025 | 308.95 | 311.95 | 305.25 | 305.25 | 305.25 | 0.08% | 423 |
| Dec 22, 2025 | 292.35 | 312.50 | 292.35 | 305.00 | 305.00 | 0.13% | 154 |
| Dec 19, 2025 | 305.60 | 314.40 | 299.95 | 304.60 | 304.60 | 0.05% | 1,439 |
| Dec 18, 2025 | 302.60 | 307.95 | 299.90 | 304.45 | 304.45 | -0.02% | 1,135 |
| Dec 17, 2025 | 311.00 | 311.00 | 300.75 | 304.50 | 304.50 | -2.37% | 1,050 |
| Dec 16, 2025 | 317.75 | 322.70 | 310.00 | 311.90 | 311.90 | -1.59% | 467 |
| Dec 15, 2025 | 303.05 | 327.15 | 299.85 | 316.95 | 316.95 | 5.18% | 3,765 |
| Dec 12, 2025 | 297.05 | 303.05 | 295.00 | 301.35 | 301.35 | 1.45% | 317 |
| Dec 11, 2025 | 296.35 | 298.35 | 292.25 | 297.05 | 297.05 | 0.02% | 154 |
| Dec 10, 2025 | 294.75 | 300.00 | 294.00 | 297.00 | 297.00 | 2.36% | 1,099 |
| Dec 9, 2025 | 278.40 | 290.75 | 273.65 | 290.15 | 290.15 | 2.56% | 2,172 |
| Dec 8, 2025 | 292.50 | 293.70 | 275.90 | 282.90 | 282.90 | -3.07% | 3,842 |
| Dec 5, 2025 | 305.00 | 305.00 | 291.10 | 291.85 | 291.85 | -3.36% | 1,722 |
| Dec 4, 2025 | 305.85 | 307.15 | 301.35 | 302.00 | 302.00 | -1.26% | 636 |
| Dec 3, 2025 | 310.05 | 311.00 | 302.00 | 305.85 | 305.85 | -1.31% | 959 |
| Dec 2, 2025 | 311.95 | 315.50 | 309.40 | 309.90 | 309.90 | -0.66% | 872 |
| Dec 1, 2025 | 309.95 | 314.60 | 305.20 | 311.95 | 311.95 | 0.47% | 1,846 |
| Nov 28, 2025 | 314.40 | 316.90 | 307.55 | 310.50 | 310.50 | 0.91% | 305 |
| Nov 27, 2025 | 312.00 | 312.25 | 304.50 | 307.70 | 307.70 | -1.38% | 1,250 |
| Nov 26, 2025 | 310.00 | 315.20 | 310.00 | 312.00 | 312.00 | 1.91% | 357 |
| Nov 25, 2025 | 307.65 | 308.75 | 306.15 | 306.15 | 306.15 | -1.23% | 1,345 |
| Nov 24, 2025 | 313.80 | 313.80 | 309.00 | 309.95 | 309.95 | -0.82% | 1,543 |
| Nov 21, 2025 | 315.00 | 317.00 | 308.55 | 312.50 | 312.50 | -1.50% | 1,383 |
| Nov 20, 2025 | 321.65 | 324.20 | 316.00 | 317.25 | 317.25 | -0.74% | 1,035 |
| Nov 19, 2025 | 321.90 | 321.90 | 315.75 | 319.60 | 319.60 | -1.05% | 1,310 |
| Nov 18, 2025 | 326.05 | 331.00 | 322.75 | 323.00 | 323.00 | 0.09% | 376 |
| Nov 17, 2025 | 326.70 | 326.70 | 322.70 | 322.70 | 322.70 | 0.22% | 145 |
| Nov 14, 2025 | 318.80 | 323.25 | 318.00 | 322.00 | 322.00 | 2.22% | 1,114 |
| Nov 13, 2025 | 317.30 | 327.10 | 313.50 | 315.00 | 315.00 | -0.69% | 1,063 |
| Nov 12, 2025 | 314.00 | 318.00 | 312.00 | 317.20 | 317.20 | 3.26% | 508 |