Skip to main content
logo
TRF Limited (BOM:505854)
India flag India · Delayed Price · Currency is INR
232.95
+1.80 (0.78%)
At close: Aug 21, 2026

TRF Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026232.30232.95229.80232.95232.950.78%307
Aug 20, 2026228.60231.90227.85231.15231.151.14%712
Aug 19, 2026230.45232.20226.55228.55228.55-1.49%3,366
Aug 18, 2026230.55232.00227.35232.00232.000.89%655
Aug 17, 2026227.55234.00227.45229.95229.95-0.69%1,004
Aug 14, 2026234.00234.00229.55231.55231.55-0.34%2,078
Aug 13, 2026232.70232.90229.80232.35232.350.54%1,846
Aug 12, 2026236.10236.10228.00231.10231.10-2.12%16,830
Aug 11, 2026233.40237.05233.15236.10236.100.66%476
Aug 10, 2026234.50237.00232.35234.55234.550.62%3,722
Aug 7, 2026231.95235.30230.00233.10233.100.21%11,014
Aug 6, 2026231.30234.00228.70232.60232.601.68%2,254
Aug 5, 2026227.15230.50227.00228.75228.750.42%1,804
Aug 4, 2026229.50230.70226.00227.80227.80-0.52%13,787
Aug 3, 2026228.65233.50226.10229.00229.001.48%54,966
Jul 31, 2026226.00231.25225.25225.65225.650.31%15,406
Jul 30, 2026233.90233.90224.00224.95224.95-2.22%9,636
Jul 29, 2026233.50233.50229.20230.05230.051.05%2,917
Jul 28, 2026237.50237.50227.30227.65227.65-2.34%18,866
Jul 27, 2026234.70240.25231.95233.10233.100.09%35,243
Jul 24, 2026236.50236.50229.80232.90232.900.34%17,200
Jul 23, 2026237.50239.85231.00232.10232.10-0.56%17,002
Jul 22, 2026247.00247.90232.30233.40233.40-4.38%38,432
Jul 21, 2026244.70246.00238.90244.10244.10-0.31%1,381
Jul 20, 2026240.80249.60238.80244.85244.850.55%2,213
Jul 17, 2026255.00255.00241.50243.50243.50-3.66%4,057
Jul 16, 2026257.00259.40249.10252.75252.75-0.92%30,175
Jul 15, 2026255.05258.45253.95255.10255.100.81%16,014
Jul 14, 2026239.00277.00238.45253.05253.055.57%45,405
Jul 13, 2026233.05243.00232.95239.70239.702.11%34,692
Jul 10, 2026225.50241.45225.50234.75234.750.43%18,797
Jul 9, 2026228.00235.00226.05233.75233.753.66%17,168
Jul 8, 2026239.95242.70224.90225.50225.50-3.67%8,182
Jul 7, 2026243.70243.70233.15234.10234.100.28%2,995
Jul 6, 2026238.40240.40232.50233.45233.45-2.08%12,525
Jul 3, 2026236.75243.00236.50238.40238.400.80%1,008
Jul 2, 2026239.45245.00234.20236.50236.50-1.52%1,744
Jul 1, 2026241.15243.90236.50240.15240.150.27%600
Jun 30, 2026238.65242.05235.85239.50239.500.78%576
Jun 29, 2026240.00246.85237.60237.65237.65-4.13%774
Jun 25, 2026248.45248.45243.00247.90247.900.51%461
Jun 24, 2026250.00256.00246.00246.65246.65-1.50%2,125
Jun 23, 2026237.45272.00237.45250.40250.407.40%8,733
Jun 22, 2026235.10236.20232.00233.15233.150.17%2,926
Jun 19, 2026236.60241.40231.00232.75232.75-2.08%2,419
Jun 18, 2026233.50237.75233.50237.70237.702.02%372
Jun 17, 2026232.00235.90225.95233.00233.00-0.24%9,532
Jun 16, 2026234.50238.90232.05233.55233.550.24%5,754
Jun 15, 2026234.55237.45228.00233.00233.002.42%3,378
Jun 12, 2026227.00229.60221.00227.50227.503.10%6,325