Trans Freight Containers Limited (BOM:513063)
India · Delayed Price · Currency is INR 22.47
-0.25 (-1.10%)
At close: May 29, 2026
Trans Freight Containers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 22.00 | 22.50 | 21.01 | 22.47 | 22.47 | -1.10% | 3,414 |
| May 27, 2026 | 24.34 | 24.34 | 22.00 | 22.72 | 22.72 | 2.62% | 609 |
| May 26, 2026 | 22.35 | 23.60 | 22.07 | 22.14 | 22.14 | -6.70% | 1,025 |
| May 25, 2026 | 25.13 | 25.13 | 21.05 | 23.73 | 23.73 | 3.76% | 2,207 |
| May 22, 2026 | 24.64 | 24.64 | 21.71 | 22.87 | 22.87 | 1.78% | 2,853 |
| May 21, 2026 | 22.89 | 22.89 | 22.47 | 22.47 | 22.47 | 2.56% | 2 |
| May 20, 2026 | 20.25 | 22.42 | 20.25 | 21.91 | 21.91 | 1.95% | 862 |
| May 19, 2026 | 21.20 | 21.50 | 20.67 | 21.49 | 21.49 | -4.49% | 976 |
| May 15, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | -0.66% | 170 |
| May 14, 2026 | 21.26 | 22.90 | 21.26 | 22.65 | 22.65 | 6.59% | 374 |
| May 13, 2026 | 21.60 | 22.50 | 21.00 | 21.25 | 21.25 | -3.72% | 2,033 |
| May 12, 2026 | 23.80 | 23.99 | 22.01 | 22.07 | 22.07 | -0.18% | 396 |
| May 11, 2026 | 22.00 | 22.11 | 21.56 | 22.11 | 22.11 | -2.81% | 210 |
| May 8, 2026 | 22.51 | 23.88 | 22.00 | 22.75 | 22.75 | 1.07% | 2,521 |
| May 7, 2026 | 22.46 | 24.48 | 22.46 | 22.51 | 22.51 | 0.22% | 346 |
| May 6, 2026 | 22.50 | 22.51 | 22.14 | 22.46 | 22.46 | -0.18% | 467 |
| May 5, 2026 | 22.11 | 23.90 | 22.11 | 22.50 | 22.50 | -1.40% | 1,202 |
| May 4, 2026 | 23.66 | 23.66 | 21.05 | 22.82 | 22.82 | 3.73% | 1,413 |
| Apr 30, 2026 | 23.90 | 23.90 | 21.50 | 22.00 | 22.00 | 1.01% | 803 |
| Apr 29, 2026 | 24.25 | 24.25 | 21.55 | 21.78 | 21.78 | -4.01% | 10,866 |
| Apr 28, 2026 | 22.95 | 24.28 | 22.23 | 22.69 | 22.69 | -6.93% | 2,184 |
| Apr 27, 2026 | 20.55 | 24.89 | 20.55 | 24.38 | 24.38 | 7.40% | 1,872 |
| Apr 24, 2026 | 24.04 | 24.04 | 22.50 | 22.70 | 22.70 | -5.14% | 1,317 |
| Apr 23, 2026 | 22.29 | 23.93 | 20.80 | 23.93 | 23.93 | 7.89% | 1,601 |
| Apr 22, 2026 | 22.00 | 23.49 | 22.00 | 22.18 | 22.18 | -0.40% | 364 |
| Apr 21, 2026 | 23.76 | 23.76 | 22.27 | 22.27 | 22.27 | -6.27% | 184 |
| Apr 20, 2026 | 23.10 | 23.77 | 22.60 | 23.76 | 23.76 | 2.86% | 4,488 |
| Apr 17, 2026 | 25.70 | 25.70 | 22.70 | 23.10 | 23.10 | -4.82% | 5,795 |
| Apr 16, 2026 | 26.00 | 26.00 | 24.27 | 24.27 | 24.27 | 1.55% | 3,627 |
| Apr 15, 2026 | 22.56 | 24.18 | 22.52 | 23.90 | 23.90 | 7.61% | 2,103 |
| Apr 13, 2026 | 24.24 | 24.24 | 22.01 | 22.21 | 22.21 | -7.46% | 1,817 |
| Apr 10, 2026 | 25.70 | 25.70 | 22.27 | 24.00 | 24.00 | 2.17% | 2,599 |
| Apr 9, 2026 | 25.75 | 25.75 | 22.54 | 23.49 | 23.49 | -2.08% | 3,584 |
| Apr 8, 2026 | 23.00 | 25.40 | 21.65 | 23.99 | 23.99 | 3.85% | 1,819 |
| Apr 7, 2026 | 23.40 | 23.40 | 23.09 | 23.10 | 23.10 | -4.94% | 179 |
| Apr 6, 2026 | 24.36 | 24.36 | 23.41 | 24.30 | 24.30 | -0.25% | 512 |
| Apr 2, 2026 | 23.28 | 24.36 | 22.70 | 24.36 | 24.36 | 4.64% | 237 |
| Apr 1, 2026 | 23.29 | 23.35 | 21.61 | 23.28 | 23.28 | 3.97% | 1,067 |
| Mar 30, 2026 | 23.00 | 23.00 | 22.35 | 22.39 | 22.39 | -4.80% | 2,081 |
| Mar 27, 2026 | 22.00 | 23.76 | 22.00 | 23.52 | 23.52 | 2.39% | 1,155 |
| Mar 25, 2026 | 22.87 | 24.01 | 21.77 | 22.97 | 22.97 | 0.44% | 14,864 |
| Mar 24, 2026 | 22.86 | 22.87 | 21.15 | 22.87 | 22.87 | 4.96% | 25,139 |
| Mar 23, 2026 | 20.50 | 22.10 | 20.05 | 21.79 | 21.79 | 3.52% | 2,704 |
| Mar 20, 2026 | 20.57 | 21.48 | 19.80 | 21.05 | 21.05 | 2.33% | 5,446 |
| Mar 19, 2026 | 20.19 | 21.63 | 20.10 | 20.57 | 20.57 | -0.15% | 2,107 |
| Mar 18, 2026 | 20.60 | 20.70 | 20.23 | 20.60 | 20.60 | 3.88% | 156 |
| Mar 17, 2026 | 19.60 | 21.00 | 19.60 | 19.83 | 19.83 | -2.51% | 5,007 |
| Mar 16, 2026 | 20.95 | 20.95 | 20.00 | 20.34 | 20.34 | -2.68% | 501 |
| Mar 13, 2026 | 22.50 | 22.50 | 20.90 | 20.90 | 20.90 | -5.00% | 1,468 |
| Mar 12, 2026 | 21.09 | 22.00 | 21.09 | 22.00 | 22.00 | -0.90% | 322 |