TRF Limited (BOM:505854)
India · Delayed Price · Currency is INR 192.90
-2.40 (-1.23%)
At close: Oct 5, 2026
TRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 198.00 | 199.95 | 192.30 | 192.90 | 192.90 | -1.23% | 4,853 |
| Oct 1, 2026 | 202.00 | 203.20 | 190.55 | 195.30 | 195.30 | -1.79% | 1,831 |
| Sep 30, 2026 | 214.00 | 214.00 | 198.00 | 198.85 | 198.85 | -2.00% | 1,900 |
| Sep 29, 2026 | 216.00 | 216.00 | 201.50 | 202.90 | 202.90 | -2.10% | 178 |
| Sep 28, 2026 | 206.05 | 218.80 | 206.05 | 207.25 | 207.25 | -4.01% | 4,059 |
| Sep 25, 2026 | 215.00 | 217.40 | 212.55 | 215.90 | 215.90 | 0.47% | 141 |
| Sep 24, 2026 | 215.00 | 218.05 | 212.05 | 214.90 | 214.90 | -1.24% | 1,006 |
| Sep 23, 2026 | 218.05 | 221.00 | 213.55 | 217.60 | 217.60 | 0.60% | 2,122 |
| Sep 22, 2026 | 218.00 | 219.55 | 215.00 | 216.30 | 216.30 | -0.78% | 632 |
| Sep 21, 2026 | 215.10 | 218.00 | 215.00 | 218.00 | 218.00 | 1.30% | 327 |
| Sep 18, 2026 | 222.05 | 222.05 | 215.00 | 215.20 | 215.20 | -3.15% | 764 |
| Sep 17, 2026 | 214.95 | 222.30 | 214.00 | 222.20 | 222.20 | 4.52% | 1,294 |
| Sep 16, 2026 | 218.10 | 221.05 | 210.10 | 212.60 | 212.60 | -3.95% | 5,825 |
| Sep 15, 2026 | 229.80 | 234.00 | 211.60 | 221.35 | 221.35 | -0.38% | 5,783 |
| Sep 11, 2026 | 238.70 | 238.70 | 220.80 | 222.20 | 222.20 | 0.79% | 1,581 |
| Sep 10, 2026 | 228.15 | 234.40 | 218.50 | 220.45 | 220.45 | -4.34% | 4,185 |
| Sep 9, 2026 | 215.00 | 233.25 | 215.00 | 230.45 | 230.45 | -0.67% | 1,209 |
| Sep 8, 2026 | 232.05 | 234.75 | 231.75 | 232.00 | 232.00 | -1.23% | 2,007 |
| Sep 7, 2026 | 231.50 | 235.90 | 228.50 | 234.90 | 234.90 | 1.64% | 2,083 |
| Sep 4, 2026 | 231.90 | 231.90 | 227.20 | 231.10 | 231.10 | 0.96% | 1,475 |
| Sep 3, 2026 | 225.55 | 230.50 | 222.90 | 228.90 | 228.90 | 2.42% | 1,009 |
| Sep 2, 2026 | 224.00 | 225.95 | 221.90 | 223.50 | 223.50 | -0.71% | 5,383 |
| Sep 1, 2026 | 227.05 | 229.35 | 222.00 | 225.10 | 225.10 | -1.85% | 3,620 |
| Aug 31, 2026 | 234.90 | 234.90 | 227.00 | 229.35 | 229.35 | 0.13% | 3,822 |
| Aug 28, 2026 | 231.55 | 231.55 | 228.30 | 229.05 | 229.05 | -0.15% | 1,151 |
| Aug 26, 2026 | 231.95 | 231.95 | 229.40 | 229.40 | 229.40 | -0.61% | 405 |
| Aug 25, 2026 | 231.65 | 232.45 | 228.35 | 230.80 | 230.80 | 0.35% | 1,050 |
| Aug 24, 2026 | 228.95 | 232.90 | 227.20 | 230.00 | 230.00 | -1.27% | 486 |
| Aug 21, 2026 | 232.30 | 232.95 | 229.80 | 232.95 | 232.95 | 0.78% | 307 |
| Aug 20, 2026 | 228.60 | 231.90 | 227.85 | 231.15 | 231.15 | 1.14% | 712 |
| Aug 19, 2026 | 230.45 | 232.20 | 226.55 | 228.55 | 228.55 | -1.49% | 3,366 |
| Aug 18, 2026 | 230.55 | 232.00 | 227.35 | 232.00 | 232.00 | 0.89% | 655 |
| Aug 17, 2026 | 227.55 | 234.00 | 227.45 | 229.95 | 229.95 | -0.69% | 1,004 |
| Aug 14, 2026 | 234.00 | 234.00 | 229.55 | 231.55 | 231.55 | -0.34% | 2,078 |
| Aug 13, 2026 | 232.70 | 232.90 | 229.80 | 232.35 | 232.35 | 0.54% | 1,846 |
| Aug 12, 2026 | 236.10 | 236.10 | 228.00 | 231.10 | 231.10 | -2.12% | 16,830 |
| Aug 11, 2026 | 233.40 | 237.05 | 233.15 | 236.10 | 236.10 | 0.66% | 476 |
| Aug 10, 2026 | 234.50 | 237.00 | 232.35 | 234.55 | 234.55 | 0.62% | 3,722 |
| Aug 7, 2026 | 231.95 | 235.30 | 230.00 | 233.10 | 233.10 | 0.21% | 11,014 |
| Aug 6, 2026 | 231.30 | 234.00 | 228.70 | 232.60 | 232.60 | 1.68% | 2,254 |
| Aug 5, 2026 | 227.15 | 230.50 | 227.00 | 228.75 | 228.75 | 0.42% | 1,804 |
| Aug 4, 2026 | 229.50 | 230.70 | 226.00 | 227.80 | 227.80 | -0.52% | 13,787 |
| Aug 3, 2026 | 228.65 | 233.50 | 226.10 | 229.00 | 229.00 | 1.48% | 54,966 |
| Jul 31, 2026 | 226.00 | 231.25 | 225.25 | 225.65 | 225.65 | 0.31% | 15,406 |
| Jul 30, 2026 | 233.90 | 233.90 | 224.00 | 224.95 | 224.95 | -2.22% | 9,636 |
| Jul 29, 2026 | 233.50 | 233.50 | 229.20 | 230.05 | 230.05 | 1.05% | 2,917 |
| Jul 28, 2026 | 237.50 | 237.50 | 227.30 | 227.65 | 227.65 | -2.34% | 18,866 |
| Jul 27, 2026 | 234.70 | 240.25 | 231.95 | 233.10 | 233.10 | 0.09% | 35,243 |
| Jul 24, 2026 | 236.50 | 236.50 | 229.80 | 232.90 | 232.90 | 0.34% | 17,200 |
| Jul 23, 2026 | 237.50 | 239.85 | 231.00 | 232.10 | 232.10 | -0.56% | 17,002 |