TRF Limited (BOM:505854)
India · Delayed Price · Currency is INR 235.75
+5.75 (2.50%)
At close: May 19, 2026
TRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 232.00 | 236.40 | 229.55 | 235.75 | 235.75 | 2.50% | 316 |
| May 18, 2026 | 234.45 | 244.70 | 230.00 | 230.00 | 230.00 | -3.34% | 17,869 |
| May 15, 2026 | 248.70 | 248.70 | 235.20 | 237.95 | 237.95 | -0.63% | 22,589 |
| May 14, 2026 | 245.50 | 253.05 | 237.50 | 239.45 | 239.45 | -1.36% | 5,609 |
| May 13, 2026 | 249.95 | 249.95 | 238.55 | 242.75 | 242.75 | -7.52% | 22,578 |
| May 12, 2026 | 270.65 | 274.95 | 257.75 | 262.50 | 262.50 | -3.40% | 2,752 |
| May 11, 2026 | 272.50 | 279.00 | 270.25 | 271.75 | 271.75 | -0.29% | 2,242 |
| May 8, 2026 | 273.15 | 276.75 | 272.55 | 272.55 | 272.55 | 0.29% | 238 |
| May 7, 2026 | 278.00 | 278.00 | 271.75 | 271.75 | 271.75 | -1.86% | 470 |
| May 6, 2026 | 272.00 | 284.60 | 268.55 | 276.90 | 276.90 | 3.24% | 330 |
| May 5, 2026 | 257.75 | 271.95 | 257.75 | 268.20 | 268.20 | -1.54% | 67 |
| May 4, 2026 | 249.90 | 275.15 | 249.90 | 272.40 | 272.40 | 3.14% | 1,564 |
| Apr 30, 2026 | 264.00 | 268.00 | 260.20 | 264.10 | 264.10 | 0.04% | 210 |
| Apr 29, 2026 | 267.90 | 273.00 | 264.00 | 264.00 | 264.00 | -1.46% | 3,629 |
| Apr 28, 2026 | 273.00 | 274.00 | 264.00 | 267.90 | 267.90 | -0.33% | 7,527 |
| Apr 27, 2026 | 255.25 | 272.00 | 255.25 | 268.80 | 268.80 | 1.36% | 1,972 |
| Apr 24, 2026 | 268.00 | 270.45 | 263.15 | 265.20 | 265.20 | 0.04% | 978 |
| Apr 23, 2026 | 255.00 | 271.45 | 255.00 | 265.10 | 265.10 | -2.48% | 552 |
| Apr 22, 2026 | 265.20 | 273.00 | 258.80 | 271.85 | 271.85 | -0.82% | 1,124 |
| Apr 21, 2026 | 256.10 | 274.20 | 256.10 | 274.10 | 274.10 | 1.07% | 543 |
| Apr 20, 2026 | 268.00 | 272.00 | 264.05 | 271.20 | 271.20 | -0.20% | 1,443 |
| Apr 17, 2026 | 267.00 | 272.00 | 266.05 | 271.75 | 271.75 | 2.55% | 2,279 |
| Apr 16, 2026 | 271.00 | 272.05 | 262.95 | 265.00 | 265.00 | -0.86% | 712 |
| Apr 15, 2026 | 260.00 | 271.85 | 260.00 | 267.30 | 267.30 | 4.52% | 982 |
| Apr 13, 2026 | 246.95 | 258.55 | 246.95 | 255.75 | 255.75 | 0.51% | 1,740 |
| Apr 10, 2026 | 275.00 | 275.00 | 253.00 | 254.45 | 254.45 | 0.30% | 782 |
| Apr 9, 2026 | 256.50 | 257.95 | 248.70 | 253.70 | 253.70 | -0.63% | 577 |
| Apr 8, 2026 | 255.25 | 259.80 | 249.00 | 255.30 | 255.30 | 3.49% | 2,023 |
| Apr 7, 2026 | 240.25 | 248.50 | 240.25 | 246.70 | 246.70 | 1.11% | 412 |
| Apr 6, 2026 | 236.25 | 246.95 | 236.25 | 244.00 | 244.00 | 3.46% | 2,834 |
| Apr 2, 2026 | 235.05 | 237.95 | 227.05 | 235.85 | 235.85 | 2.37% | 28 |
| Apr 1, 2026 | 212.15 | 232.25 | 212.15 | 230.40 | 230.40 | 5.91% | 644 |
| 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 |