TRF Limited (BOM:505854)
India · Delayed Price · Currency is INR 204.35
+3.65 (1.82%)
At close: Nov 9, 2026
TRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 197.00 | 204.70 | 197.00 | 204.35 | 204.35 | 1.82% | 141 |
| Nov 8, 2026 | 203.55 | 212.15 | 199.75 | 200.70 | 200.70 | -0.64% | 177 |
| Nov 6, 2026 | 203.05 | 206.10 | 198.00 | 202.00 | 202.00 | -2.06% | 824 |
| Nov 5, 2026 | 206.95 | 207.35 | 202.50 | 206.25 | 206.25 | 3.75% | 203 |
| Nov 4, 2026 | 199.90 | 204.40 | 197.60 | 198.80 | 198.80 | 0.03% | 2,237 |
| Nov 3, 2026 | 200.05 | 204.70 | 196.00 | 198.75 | 198.75 | 0.86% | 532 |
| Nov 2, 2026 | 199.00 | 201.35 | 195.20 | 197.05 | 197.05 | 0.56% | 714 |
| Oct 30, 2026 | 201.00 | 201.00 | 195.00 | 195.95 | 195.95 | -2.51% | 179 |
| Oct 29, 2026 | 209.70 | 209.70 | 200.00 | 201.00 | 201.00 | -1.28% | 1,510 |
| Oct 28, 2026 | 203.20 | 203.90 | 201.50 | 203.60 | 203.60 | 0.49% | 186 |
| Oct 27, 2026 | 204.60 | 204.60 | 201.00 | 202.60 | 202.60 | -1.27% | 135 |
| Oct 26, 2026 | 197.00 | 207.00 | 195.00 | 205.20 | 205.20 | 3.53% | 1,528 |
| Oct 23, 2026 | 201.50 | 213.00 | 195.95 | 198.20 | 198.20 | -5.17% | 2,658 |
| Oct 22, 2026 | 207.10 | 209.10 | 206.15 | 209.00 | 209.00 | 0.10% | 952 |
| Oct 21, 2026 | 214.25 | 215.15 | 206.15 | 208.80 | 208.80 | -3.85% | 572 |
| Oct 19, 2026 | 232.40 | 232.40 | 213.70 | 217.15 | 217.15 | -6.62% | 704 |
| Oct 16, 2026 | 223.95 | 238.20 | 223.85 | 232.55 | 232.55 | 5.25% | 4,030 |
| Oct 15, 2026 | 240.00 | 240.00 | 220.00 | 220.95 | 220.95 | -3.75% | 2,142 |
| Oct 14, 2026 | 229.45 | 247.30 | 226.10 | 229.55 | 229.55 | 7.37% | 16,401 |
| Oct 13, 2026 | 232.30 | 233.20 | 212.50 | 213.80 | 213.80 | -6.27% | 7,136 |
| Oct 12, 2026 | 218.95 | 234.90 | 217.00 | 228.10 | 228.10 | 4.92% | 4,867 |
| Oct 9, 2026 | 181.10 | 222.00 | 181.10 | 217.40 | 217.40 | 12.15% | 4,816 |
| Oct 8, 2026 | 199.90 | 199.90 | 192.00 | 193.85 | 193.85 | -1.35% | 1,644 |
| Oct 7, 2026 | 197.00 | 199.70 | 194.10 | 196.50 | 196.50 | 0.18% | 973 |
| Oct 6, 2026 | 196.80 | 196.80 | 194.25 | 196.15 | 196.15 | 1.68% | 281 |
| 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 |