Tosrifa Industries Limited (DSE:TOSRIFA)
Bangladesh · Delayed Price · Currency is BDT 17.00
+0.20 (1.19%)
At close: Jan 1, 2026
Tosrifa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 17.00 | 17.10 | 16.70 | 17.00 | 17.00 | 1.19% | 60,930 |
| Dec 30, 2025 | 17.00 | 17.00 | 16.50 | 16.80 | 16.80 | 1.20% | 57,646 |
| Dec 29, 2025 | 17.00 | 17.00 | 16.30 | 16.60 | 16.60 | -1.19% | 126,581 |
| Dec 28, 2025 | 17.40 | 17.40 | 16.80 | 16.80 | 16.80 | -0.59% | 73,572 |
| Dec 24, 2025 | 17.00 | 17.00 | 16.70 | 16.90 | 16.90 | 0.60% | 48,005 |
| Dec 23, 2025 | 17.40 | 17.40 | 16.60 | 16.80 | 16.80 | -0.59% | 126,818 |
| Dec 22, 2025 | 16.90 | 17.30 | 16.80 | 16.90 | 16.90 | 0.60% | 172,617 |
| Dec 21, 2025 | 16.10 | 17.20 | 16.10 | 16.80 | 16.80 | - | 86,882 |
| Dec 18, 2025 | 16.80 | 17.30 | 16.60 | 16.80 | 16.80 | -1.18% | 73,184 |
| Dec 17, 2025 | 17.00 | 17.50 | 16.90 | 17.00 | 17.00 | -1.16% | 166,233 |
| Dec 15, 2025 | 18.00 | 18.00 | 17.00 | 17.20 | 17.20 | -3.37% | 290,549 |
| Dec 14, 2025 | 17.70 | 18.20 | 17.70 | 17.80 | 17.80 | 0.56% | 425,635 |
| Dec 11, 2025 | 17.40 | 17.90 | 17.20 | 17.70 | 17.70 | 1.72% | 365,624 |
| Dec 10, 2025 | 18.00 | 18.40 | 17.20 | 17.40 | 17.40 | -2.25% | 238,718 |
| Dec 9, 2025 | 17.80 | 18.20 | 17.60 | 17.80 | 17.80 | - | 464,601 |
| Dec 8, 2025 | 17.80 | 18.00 | 17.50 | 17.80 | 17.80 | 1.71% | 253,327 |
| Dec 7, 2025 | 16.50 | 18.10 | 16.50 | 17.50 | 17.50 | 6.06% | 758,084 |
| Dec 4, 2025 | 16.50 | 16.80 | 16.40 | 16.50 | 16.50 | -1.79% | 191,391 |
| Dec 3, 2025 | 16.40 | 17.30 | 16.40 | 16.80 | 16.80 | 1.82% | 322,479 |
| Dec 2, 2025 | 16.50 | 16.70 | 16.10 | 16.50 | 16.50 | 2.48% | 170,222 |
| Dec 1, 2025 | 16.20 | 16.50 | 16.00 | 16.10 | 16.10 | -2.42% | 132,456 |
| Nov 30, 2025 | 17.00 | 17.10 | 16.40 | 16.50 | 16.50 | -1.79% | 220,912 |
| Nov 27, 2025 | 16.80 | 17.10 | 16.80 | 16.80 | 16.80 | - | 147,376 |
| Nov 26, 2025 | 16.70 | 17.30 | 16.70 | 16.80 | 16.80 | -1.18% | 314,623 |
| Nov 25, 2025 | 17.40 | 17.70 | 16.90 | 17.00 | 17.00 | -0.58% | 303,024 |
| Nov 24, 2025 | 16.30 | 17.30 | 16.30 | 17.10 | 17.10 | 4.91% | 343,019 |
| Nov 23, 2025 | 16.20 | 16.40 | 15.30 | 16.30 | 16.30 | -0.61% | 162,595 |
| Nov 19, 2025 | 16.00 | 16.50 | 16.00 | 16.40 | 16.00 | 2.50% | 454,634 |
| Nov 18, 2025 | 15.30 | 16.20 | 15.30 | 16.00 | 15.61 | 3.23% | 395,740 |
| Nov 17, 2025 | 15.10 | 15.70 | 14.50 | 15.50 | 15.12 | 2.65% | 107,614 |
| Nov 16, 2025 | 15.00 | 15.80 | 13.90 | 15.10 | 14.73 | -1.31% | 420,779 |
| Nov 13, 2025 | 16.50 | 16.50 | 14.90 | 15.30 | 14.93 | -6.71% | 332,704 |
| Nov 12, 2025 | 16.60 | 16.90 | 16.30 | 16.40 | 16.00 | -1.80% | 157,686 |
| Nov 11, 2025 | 17.00 | 17.10 | 16.60 | 16.70 | 16.29 | - | 129,996 |
| Nov 10, 2025 | 16.60 | 17.00 | 16.60 | 16.70 | 16.29 | - | 118,287 |
| Nov 9, 2025 | 17.00 | 17.50 | 16.60 | 16.70 | 16.29 | -1.18% | 165,048 |
| Nov 6, 2025 | 16.80 | 17.10 | 16.20 | 16.90 | 16.49 | 0.60% | 613,313 |
| Nov 5, 2025 | 16.50 | 17.50 | 16.50 | 16.80 | 16.39 | -1.75% | 314,139 |
| Nov 4, 2025 | 17.60 | 17.80 | 16.90 | 17.10 | 16.68 | -2.29% | 236,195 |
| Nov 3, 2025 | 18.20 | 18.40 | 17.30 | 17.50 | 17.07 | -4.37% | 299,187 |
| Nov 2, 2025 | 18.60 | 18.80 | 18.20 | 18.30 | 17.85 | -1.61% | 219,810 |
| Oct 30, 2025 | 18.30 | 18.90 | 18.30 | 18.60 | 18.15 | 0.54% | 225,985 |
| Oct 29, 2025 | 18.60 | 19.00 | 18.20 | 18.50 | 18.05 | -0.54% | 297,526 |
| Oct 28, 2025 | 18.20 | 18.90 | 18.10 | 18.60 | 18.15 | 1.64% | 283,540 |
| Oct 27, 2025 | 18.10 | 18.60 | 17.80 | 18.30 | 17.85 | 3.39% | 658,211 |
| Oct 26, 2025 | 18.10 | 18.10 | 17.60 | 17.70 | 17.27 | -1.67% | 131,938 |
| Oct 23, 2025 | 17.30 | 18.30 | 17.00 | 18.00 | 17.56 | 5.26% | 427,928 |
| Oct 22, 2025 | 17.20 | 17.50 | 16.90 | 17.10 | 16.68 | -0.58% | 259,808 |
| Oct 21, 2025 | 18.50 | 18.50 | 16.80 | 17.20 | 16.78 | -3.37% | 441,503 |
| Oct 20, 2025 | 17.30 | 17.90 | 17.30 | 17.80 | 17.37 | 2.89% | 335,611 |