Tosrifa Industries Limited (DSE:TOSRIFA)
Bangladesh · Delayed Price · Currency is BDT 19.60
+0.20 (1.03%)
At close: Oct 13, 2025
Tosrifa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 19.30 | 19.90 | 19.30 | 19.60 | 19.60 | 1.03% | 281,280 |
| Oct 12, 2025 | 19.40 | 20.20 | 19.30 | 19.40 | 19.40 | -1.52% | 531,971 |
| Oct 9, 2025 | 20.40 | 20.50 | 19.60 | 19.70 | 19.70 | -2.96% | 443,691 |
| Oct 8, 2025 | 20.40 | 20.70 | 19.70 | 20.30 | 20.30 | 2.01% | 567,921 |
| Oct 7, 2025 | 20.60 | 20.80 | 19.80 | 19.90 | 19.90 | -3.86% | 585,818 |
| Oct 6, 2025 | 21.40 | 21.40 | 20.60 | 20.70 | 20.70 | -1.90% | 362,053 |
| Oct 5, 2025 | 21.20 | 21.60 | 21.00 | 21.10 | 21.10 | -1.86% | 578,721 |
| Sep 30, 2025 | 22.50 | 22.50 | 21.40 | 21.50 | 21.50 | -1.83% | 544,229 |
| Sep 29, 2025 | 21.50 | 22.10 | 21.10 | 21.90 | 21.90 | 1.86% | 736,624 |
| Sep 28, 2025 | 22.60 | 22.60 | 21.40 | 21.50 | 21.50 | -4.02% | 805,587 |
| Sep 25, 2025 | 22.00 | 23.00 | 22.00 | 22.40 | 22.40 | 0.90% | 1,672,042 |
| Sep 24, 2025 | 22.00 | 22.50 | 21.50 | 22.20 | 22.20 | 0.91% | 1,246,922 |
| Sep 23, 2025 | 22.70 | 23.00 | 21.70 | 22.00 | 22.00 | - | 2,729,316 |
| Sep 22, 2025 | 21.50 | 22.30 | 21.10 | 22.00 | 22.00 | 2.33% | 1,266,944 |
| Sep 21, 2025 | 21.10 | 21.70 | 21.10 | 21.50 | 21.50 | 2.38% | 814,937 |
| Sep 18, 2025 | 21.30 | 21.70 | 20.90 | 21.00 | 21.00 | -2.33% | 743,184 |
| Sep 17, 2025 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | 1.90% | 823,847 |
| Sep 16, 2025 | 20.60 | 21.30 | 20.60 | 21.10 | 21.10 | 1.44% | 359,744 |
| Sep 15, 2025 | 21.50 | 21.50 | 20.50 | 20.80 | 20.80 | -0.48% | 542,301 |
| Sep 14, 2025 | 20.90 | 21.40 | 20.80 | 20.90 | 20.90 | - | 506,118 |
| Sep 11, 2025 | 20.50 | 21.20 | 20.50 | 20.90 | 20.90 | - | 719,546 |
| Sep 10, 2025 | 21.30 | 21.70 | 20.50 | 20.90 | 20.90 | -1.88% | 529,073 |
| Sep 9, 2025 | 22.10 | 22.60 | 21.00 | 21.30 | 21.30 | -4.91% | 794,203 |
| Sep 8, 2025 | 22.20 | 23.10 | 22.20 | 22.40 | 22.40 | 1.36% | 1,542,934 |
| Sep 7, 2025 | 21.50 | 22.20 | 21.50 | 22.10 | 22.10 | 1.84% | 879,466 |
| Sep 4, 2025 | 22.30 | 22.30 | 21.60 | 21.70 | 21.70 | -1.81% | 1,045,272 |
| Sep 3, 2025 | 21.50 | 22.30 | 21.30 | 22.10 | 22.10 | 3.76% | 1,700,248 |
| Sep 2, 2025 | 20.50 | 21.40 | 20.50 | 21.30 | 21.30 | 2.40% | 986,375 |
| Sep 1, 2025 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | -2.35% | 932,025 |
| Aug 31, 2025 | 20.50 | 21.50 | 20.50 | 21.30 | 21.30 | 1.91% | 1,370,339 |
| Aug 28, 2025 | 21.50 | 21.70 | 20.70 | 20.90 | 20.90 | -1.88% | 1,317,029 |
| Aug 27, 2025 | 20.70 | 21.50 | 20.40 | 21.30 | 21.30 | 3.90% | 2,161,109 |
| Aug 26, 2025 | 20.20 | 20.90 | 20.10 | 20.50 | 20.50 | 1.49% | 1,351,811 |
| Aug 25, 2025 | 20.00 | 20.50 | 20.00 | 20.20 | 20.20 | 1.00% | 1,063,285 |
| Aug 24, 2025 | 19.70 | 20.30 | 19.50 | 20.00 | 20.00 | 3.63% | 1,210,205 |
| Aug 21, 2025 | 19.50 | 19.60 | 19.20 | 19.30 | 19.30 | -1.03% | 486,980 |
| Aug 20, 2025 | 20.20 | 20.20 | 19.40 | 19.50 | 19.50 | -2.99% | 495,363 |
| Aug 19, 2025 | 19.90 | 20.40 | 19.40 | 20.10 | 20.10 | 2.55% | 920,863 |
| Aug 18, 2025 | 19.60 | 19.70 | 19.30 | 19.60 | 19.60 | 0.51% | 409,198 |
| Aug 17, 2025 | 19.30 | 19.60 | 19.00 | 19.50 | 19.50 | 2.09% | 605,580 |
| Aug 14, 2025 | 19.00 | 19.50 | 18.90 | 19.10 | 19.10 | - | 458,363 |
| Aug 13, 2025 | 19.50 | 19.50 | 19.00 | 19.10 | 19.10 | -1.55% | 347,460 |
| Aug 12, 2025 | 19.70 | 19.90 | 19.30 | 19.40 | 19.40 | -1.02% | 304,438 |
| Aug 11, 2025 | 19.90 | 20.00 | 19.50 | 19.60 | 19.60 | -1.01% | 458,814 |
| Aug 10, 2025 | 19.90 | 20.10 | 19.50 | 19.80 | 19.80 | 1.54% | 626,688 |
| Aug 7, 2025 | 19.90 | 20.10 | 19.40 | 19.50 | 19.50 | -1.52% | 462,598 |
| Aug 6, 2025 | 19.80 | 20.10 | 19.60 | 19.80 | 19.80 | 1.02% | 477,133 |
| Aug 4, 2025 | 20.30 | 20.30 | 19.30 | 19.60 | 19.60 | -2.97% | 513,900 |
| Aug 3, 2025 | 20.90 | 21.30 | 20.10 | 20.20 | 20.20 | -0.49% | 1,271,738 |
| Jul 31, 2025 | 20.60 | 20.90 | 20.10 | 20.30 | 20.30 | -0.49% | 754,543 |