TRF Limited (BOM:505854)
India · Delayed Price · Currency is INR 243.50
-9.25 (-3.66%)
At close: Jul 17, 2026
TRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 255.00 | 255.00 | 241.50 | 243.50 | 243.50 | -3.66% | 4,057 |
| Jul 16, 2026 | 257.00 | 259.40 | 249.10 | 252.75 | 252.75 | -0.92% | 30,175 |
| Jul 15, 2026 | 255.05 | 258.45 | 253.95 | 255.10 | 255.10 | 0.81% | 16,014 |
| Jul 14, 2026 | 239.00 | 277.00 | 238.45 | 253.05 | 253.05 | 5.57% | 45,405 |
| Jul 13, 2026 | 233.05 | 243.00 | 232.95 | 239.70 | 239.70 | 2.11% | 34,692 |
| Jul 10, 2026 | 225.50 | 241.45 | 225.50 | 234.75 | 234.75 | 0.43% | 18,797 |
| Jul 9, 2026 | 228.00 | 235.00 | 226.05 | 233.75 | 233.75 | 3.66% | 17,168 |
| Jul 8, 2026 | 239.95 | 242.70 | 224.90 | 225.50 | 225.50 | -3.67% | 8,182 |
| Jul 7, 2026 | 243.70 | 243.70 | 233.15 | 234.10 | 234.10 | 0.28% | 2,995 |
| Jul 6, 2026 | 238.40 | 240.40 | 232.50 | 233.45 | 233.45 | -2.08% | 12,525 |
| Jul 3, 2026 | 236.75 | 243.00 | 236.50 | 238.40 | 238.40 | 0.80% | 1,008 |
| Jul 2, 2026 | 239.45 | 245.00 | 234.20 | 236.50 | 236.50 | -1.52% | 1,744 |
| Jul 1, 2026 | 241.15 | 243.90 | 236.50 | 240.15 | 240.15 | 0.27% | 600 |
| Jun 30, 2026 | 238.65 | 242.05 | 235.85 | 239.50 | 239.50 | 0.78% | 576 |
| Jun 29, 2026 | 240.00 | 246.85 | 237.60 | 237.65 | 237.65 | -4.13% | 774 |
| Jun 25, 2026 | 248.45 | 248.45 | 243.00 | 247.90 | 247.90 | 0.51% | 461 |
| Jun 24, 2026 | 250.00 | 256.00 | 246.00 | 246.65 | 246.65 | -1.50% | 2,125 |
| Jun 23, 2026 | 237.45 | 272.00 | 237.45 | 250.40 | 250.40 | 7.40% | 8,733 |
| Jun 22, 2026 | 235.10 | 236.20 | 232.00 | 233.15 | 233.15 | 0.17% | 2,926 |
| Jun 19, 2026 | 236.60 | 241.40 | 231.00 | 232.75 | 232.75 | -2.08% | 2,419 |
| Jun 18, 2026 | 233.50 | 237.75 | 233.50 | 237.70 | 237.70 | 2.02% | 372 |
| Jun 17, 2026 | 232.00 | 235.90 | 225.95 | 233.00 | 233.00 | -0.24% | 9,532 |
| Jun 16, 2026 | 234.50 | 238.90 | 232.05 | 233.55 | 233.55 | 0.24% | 5,754 |
| Jun 15, 2026 | 234.55 | 237.45 | 228.00 | 233.00 | 233.00 | 2.42% | 3,378 |
| Jun 12, 2026 | 227.00 | 229.60 | 221.00 | 227.50 | 227.50 | 3.10% | 6,325 |
| Jun 11, 2026 | 222.00 | 228.65 | 219.80 | 220.65 | 220.65 | -0.63% | 3,281 |
| Jun 10, 2026 | 227.00 | 227.05 | 222.00 | 222.05 | 222.05 | -1.88% | 1,697 |
| Jun 9, 2026 | 228.90 | 229.60 | 221.05 | 226.30 | 226.30 | 2.70% | 1,176 |
| Jun 8, 2026 | 228.00 | 232.35 | 217.00 | 220.35 | 220.35 | -4.22% | 10,991 |
| Jun 5, 2026 | 232.00 | 233.45 | 228.95 | 230.05 | 230.05 | -0.20% | 705 |
| Jun 4, 2026 | 237.15 | 237.15 | 230.05 | 230.50 | 230.50 | -0.84% | 1,636 |
| Jun 3, 2026 | 233.00 | 233.60 | 231.00 | 232.45 | 232.45 | -0.53% | 86 |
| Jun 2, 2026 | 227.00 | 234.55 | 224.00 | 233.70 | 233.70 | 2.91% | 788 |
| Jun 1, 2026 | 235.55 | 238.60 | 225.00 | 227.10 | 227.10 | -4.42% | 706 |
| May 29, 2026 | 240.00 | 243.00 | 234.95 | 237.60 | 237.60 | -0.92% | 376 |
| May 27, 2026 | 233.00 | 244.70 | 233.00 | 239.80 | 239.80 | -0.48% | 825 |
| May 26, 2026 | 244.70 | 245.00 | 235.00 | 240.95 | 240.95 | -0.84% | 1,434 |
| May 25, 2026 | 238.45 | 244.25 | 235.00 | 243.00 | 243.00 | 4.63% | 1,797 |
| May 21, 2026 | 239.30 | 239.30 | 232.00 | 232.25 | 232.25 | -1.19% | 177 |
| May 20, 2026 | 234.05 | 237.65 | 231.95 | 235.05 | 235.05 | -0.30% | 1,537 |
| 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 |