Tosrifa Industries Limited (DSE:TOSRIFA)
Bangladesh · Delayed Price · Currency is BDT 16.60
-0.30 (-1.78%)
At close: Mar 3, 2026
Tosrifa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 17.20 | 17.20 | 16.40 | 16.60 | 16.60 | -1.78% | 253,651 |
| Mar 2, 2026 | 16.80 | 17.30 | 16.80 | 16.90 | 16.90 | 1.20% | 185,609 |
| Mar 1, 2026 | 16.80 | 16.90 | 16.40 | 16.70 | 16.70 | -3.47% | 362,128 |
| Feb 26, 2026 | 17.20 | 17.40 | 17.10 | 17.30 | 17.30 | 1.76% | 182,536 |
| Feb 25, 2026 | 16.80 | 17.20 | 16.80 | 17.00 | 17.00 | 0.59% | 172,936 |
| Feb 24, 2026 | 16.90 | 17.40 | 16.90 | 16.90 | 16.90 | -2.31% | 192,463 |
| Feb 23, 2026 | 17.10 | 17.40 | 16.80 | 17.30 | 17.30 | 2.37% | 387,785 |
| Feb 22, 2026 | 17.00 | 17.00 | 16.60 | 16.90 | 16.90 | 0.60% | 127,538 |
| Feb 19, 2026 | 17.00 | 17.10 | 16.70 | 16.80 | 16.80 | - | 140,382 |
| Feb 18, 2026 | 17.30 | 17.30 | 16.70 | 16.80 | 16.80 | -1.75% | 416,611 |
| Feb 17, 2026 | 17.40 | 17.70 | 17.00 | 17.10 | 17.10 | -1.72% | 252,927 |
| Feb 16, 2026 | 17.60 | 18.00 | 17.30 | 17.40 | 17.40 | -2.25% | 314,896 |
| Feb 15, 2026 | 18.20 | 18.20 | 17.60 | 17.80 | 17.80 | 2.30% | 419,243 |
| Feb 10, 2026 | 17.40 | 17.60 | 17.20 | 17.40 | 17.40 | 0.58% | 315,015 |
| Feb 9, 2026 | 17.20 | 17.40 | 17.00 | 17.30 | 17.30 | 1.17% | 197,310 |
| Feb 8, 2026 | 17.20 | 17.20 | 16.70 | 17.10 | 17.10 | 1.18% | 218,230 |
| Feb 5, 2026 | 16.90 | 17.20 | 16.80 | 16.90 | 16.90 | -0.59% | 256,394 |
| Feb 3, 2026 | 16.80 | 17.20 | 16.50 | 17.00 | 17.00 | 1.80% | 506,723 |
| Feb 2, 2026 | 16.50 | 16.70 | 16.20 | 16.70 | 16.70 | 3.09% | 253,727 |
| Feb 1, 2026 | 16.60 | 16.60 | 16.10 | 16.20 | 16.20 | -1.22% | 66,711 |
| Jan 29, 2026 | 16.40 | 16.60 | 16.00 | 16.40 | 16.40 | 0.61% | 205,077 |
| Jan 28, 2026 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | -1.81% | 189,869 |
| Jan 27, 2026 | 16.90 | 16.90 | 16.30 | 16.60 | 16.60 | 1.22% | 135,064 |
| Jan 26, 2026 | 16.30 | 16.70 | 16.30 | 16.40 | 16.40 | - | 58,572 |
| Jan 25, 2026 | 16.90 | 16.90 | 16.30 | 16.40 | 16.40 | -1.80% | 162,354 |
| Jan 22, 2026 | 17.00 | 17.00 | 16.50 | 16.70 | 16.70 | -0.60% | 161,203 |
| Jan 21, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -1.18% | 152,109 |
| Jan 20, 2026 | 17.20 | 17.20 | 16.80 | 17.00 | 17.00 | 0.59% | 165,601 |
| Jan 19, 2026 | 16.80 | 17.00 | 16.70 | 16.90 | 16.90 | 3.05% | 131,938 |
| Jan 18, 2026 | 16.20 | 16.60 | 16.20 | 16.40 | 16.40 | 1.23% | 117,200 |
| Jan 15, 2026 | 16.80 | 16.80 | 16.10 | 16.20 | 16.20 | -2.41% | 218,184 |
| Jan 14, 2026 | 16.80 | 16.80 | 16.40 | 16.60 | 16.60 | - | 131,089 |
| Jan 13, 2026 | 17.00 | 17.00 | 16.50 | 16.60 | 16.60 | -1.19% | 183,365 |
| Jan 12, 2026 | 17.00 | 17.00 | 16.50 | 16.80 | 16.80 | 1.20% | 68,568 |
| Jan 11, 2026 | 17.00 | 17.00 | 16.50 | 16.60 | 16.60 | -1.78% | 134,179 |
| Jan 8, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | 59,475 |
| Jan 7, 2026 | 16.80 | 17.20 | 16.80 | 16.80 | 16.80 | -1.18% | 98,762 |
| Jan 6, 2026 | 17.00 | 17.30 | 16.90 | 17.00 | 17.00 | -1.73% | 58,823 |
| Jan 5, 2026 | 17.30 | 17.30 | 16.70 | 17.30 | 17.30 | 3.59% | 157,435 |
| Jan 4, 2026 | 17.30 | 17.30 | 16.50 | 16.70 | 16.70 | -1.76% | 298,114 |
| 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 |