Trans Freight Containers Limited (BOM:513063)
India · Delayed Price · Currency is INR 19.13
-1.45 (-7.05%)
At close: Aug 21, 2026
Trans Freight Containers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 20.48 | 20.48 | 19.11 | 19.13 | 19.13 | -7.05% | 1,119 |
| Aug 20, 2026 | 20.15 | 20.58 | 19.01 | 20.58 | 20.58 | 1.88% | 1,156 |
| Aug 19, 2026 | 21.45 | 21.45 | 19.23 | 20.20 | 20.20 | 1.00% | 1,021 |
| Aug 18, 2026 | 19.25 | 20.00 | 19.01 | 20.00 | 20.00 | 2.46% | 1,581 |
| Aug 17, 2026 | 20.50 | 20.50 | 18.50 | 19.52 | 19.52 | -1.56% | 6,455 |
| Aug 14, 2026 | 19.90 | 20.45 | 19.53 | 19.83 | 19.83 | 3.34% | 983 |
| Aug 13, 2026 | 19.40 | 19.40 | 19.19 | 19.19 | 19.19 | -1.08% | 500 |
| Aug 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 1 |
| Aug 11, 2026 | 20.29 | 20.29 | 19.22 | 19.40 | 19.40 | -4.39% | 40 |
| Aug 10, 2026 | 22.48 | 22.48 | 19.70 | 20.29 | 20.29 | -1.46% | 642 |
| Aug 7, 2026 | 19.41 | 20.59 | 19.40 | 20.59 | 20.59 | 6.08% | 314 |
| Aug 6, 2026 | 19.64 | 19.64 | 19.00 | 19.41 | 19.41 | -1.17% | 3,682 |
| Aug 5, 2026 | 22.70 | 22.70 | 19.18 | 19.64 | 19.64 | -5.12% | 2,515 |
| Aug 4, 2026 | 22.88 | 22.88 | 19.11 | 20.70 | 20.70 | 0.24% | 693 |
| Aug 3, 2026 | 18.50 | 21.00 | 18.50 | 20.65 | 20.65 | 7.83% | 810 |
| Jul 31, 2026 | 21.79 | 21.79 | 18.71 | 19.15 | 19.15 | -5.34% | 1,166 |
| Jul 30, 2026 | 20.25 | 21.70 | 20.00 | 20.23 | 20.23 | -0.10% | 1,190 |
| Jul 29, 2026 | 21.98 | 21.98 | 20.02 | 20.25 | 20.25 | -4.30% | 1,949 |
| Jul 28, 2026 | 21.50 | 21.50 | 19.80 | 21.16 | 21.16 | 3.22% | 18 |
| Jul 27, 2026 | 21.00 | 21.00 | 20.00 | 20.50 | 20.50 | 2.19% | 290 |
| Jul 24, 2026 | 19.68 | 23.39 | 19.68 | 20.06 | 20.06 | - | 2,603 |
| Jul 23, 2026 | 20.98 | 20.99 | 20.00 | 20.06 | 20.06 | -4.43% | 1,882 |
| Jul 22, 2026 | 20.06 | 21.00 | 20.06 | 20.99 | 20.99 | 4.64% | 415 |
| Jul 21, 2026 | 22.35 | 22.35 | 19.67 | 20.06 | 20.06 | 1.11% | 3,329 |
| Jul 20, 2026 | 20.75 | 21.50 | 19.60 | 19.84 | 19.84 | -5.07% | 714 |
| Jul 17, 2026 | 20.10 | 20.91 | 20.10 | 20.90 | 20.90 | 3.98% | 562 |
| Jul 16, 2026 | 22.65 | 22.65 | 19.90 | 20.10 | 20.10 | -4.60% | 3,641 |
| Jul 15, 2026 | 18.70 | 21.21 | 18.70 | 21.07 | 21.07 | 13.52% | 4,266 |
| Jul 14, 2026 | 19.07 | 20.01 | 17.13 | 18.56 | 18.56 | -2.62% | 4,670 |
| Jul 13, 2026 | 19.91 | 20.01 | 19.02 | 19.06 | 19.06 | -4.75% | 204 |
| Jul 10, 2026 | 20.00 | 20.22 | 20.00 | 20.01 | 20.01 | -1.04% | 201 |
| Jul 9, 2026 | 20.05 | 21.98 | 20.05 | 20.22 | 20.22 | 0.85% | 503 |
| Jul 8, 2026 | 22.95 | 22.95 | 20.05 | 20.05 | 20.05 | -4.39% | 610 |
| Jul 7, 2026 | 20.09 | 20.97 | 20.09 | 20.97 | 20.97 | 5.06% | 483 |
| Jul 6, 2026 | 20.90 | 20.95 | 19.50 | 19.96 | 19.96 | -0.65% | 641 |
| Jul 3, 2026 | 20.50 | 20.98 | 19.11 | 20.09 | 20.09 | -2.10% | 1,331 |
| Jul 2, 2026 | 20.60 | 20.99 | 19.10 | 20.52 | 20.52 | 1.89% | 536 |
| Jul 1, 2026 | 20.20 | 21.00 | 20.00 | 20.14 | 20.14 | -4.19% | 5,785 |
| Jun 30, 2026 | 20.21 | 21.48 | 20.20 | 21.02 | 21.02 | 5.00% | 108 |
| Jun 29, 2026 | 22.97 | 22.98 | 20.01 | 20.02 | 20.02 | -6.80% | 706 |
| Jun 25, 2026 | 21.06 | 21.48 | 21.05 | 21.48 | 21.48 | 2.19% | 201 |
| Jun 24, 2026 | 21.01 | 22.30 | 21.00 | 21.02 | 21.02 | 0.10% | 252 |
| Jun 23, 2026 | 21.57 | 21.57 | 21.00 | 21.00 | 21.00 | -2.64% | 1,164 |
| Jun 22, 2026 | 21.12 | 23.45 | 21.12 | 21.57 | 21.57 | 2.13% | 806 |
| Jun 19, 2026 | 20.63 | 22.40 | 20.63 | 21.12 | 21.12 | 0.43% | 615 |
| Jun 18, 2026 | 22.00 | 22.50 | 20.53 | 21.03 | 21.03 | -2.82% | 3,603 |
| Jun 17, 2026 | 22.45 | 22.45 | 20.31 | 21.64 | 21.64 | 0.14% | 982 |
| Jun 16, 2026 | 21.56 | 22.60 | 20.84 | 21.61 | 21.61 | -5.26% | 3,406 |
| Jun 15, 2026 | 22.99 | 22.99 | 21.71 | 22.81 | 22.81 | 4.97% | 3,267 |
| Jun 12, 2026 | 21.52 | 22.50 | 21.49 | 21.73 | 21.73 | -4.02% | 6,871 |