Tosrifa Industries Limited (DSE:TOSRIFA)
Bangladesh · Delayed Price · Currency is BDT 22.10
+0.80 (3.76%)
At close: Sep 3, 2025
Tosrifa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 19.90 | 20.50 | 19.50 | 20.40 | 20.40 | 3.55% | 694,134 |
| Jul 29, 2025 | 19.90 | 20.40 | 19.60 | 19.70 | 19.70 | - | 566,359 |
| Jul 28, 2025 | 19.50 | 20.00 | 19.50 | 19.70 | 19.70 | 2.07% | 427,855 |
| Jul 27, 2025 | 19.60 | 19.70 | 19.20 | 19.30 | 19.30 | -2.03% | 292,725 |
| Jul 24, 2025 | 19.90 | 20.10 | 19.60 | 19.70 | 19.70 | -0.51% | 454,105 |
| Jul 23, 2025 | 20.20 | 20.20 | 19.70 | 19.80 | 19.80 | 0.51% | 293,454 |
| Jul 22, 2025 | 20.20 | 20.40 | 19.60 | 19.70 | 19.70 | -2.48% | 872,568 |
| Jul 21, 2025 | 20.90 | 20.90 | 20.20 | 20.20 | 20.20 | -1.94% | 589,546 |
| Jul 20, 2025 | 20.40 | 21.10 | 20.30 | 20.60 | 20.60 | 0.98% | 892,676 |
| Jul 17, 2025 | 20.70 | 20.80 | 20.30 | 20.40 | 20.40 | -0.97% | 669,169 |
| Jul 16, 2025 | 20.70 | 20.80 | 20.40 | 20.60 | 20.60 | 0.98% | 693,625 |
| Jul 15, 2025 | 20.40 | 20.70 | 20.20 | 20.40 | 20.40 | 0.49% | 863,421 |
| Jul 14, 2025 | 20.20 | 20.90 | 20.10 | 20.30 | 20.30 | 0.50% | 848,448 |
| Jul 13, 2025 | 20.50 | 20.80 | 20.10 | 20.20 | 20.20 | -3.35% | 880,719 |
| Jul 10, 2025 | 20.50 | 21.20 | 20.50 | 20.90 | 20.90 | 2.45% | 1,109,823 |
| Jul 9, 2025 | 20.80 | 21.00 | 20.30 | 20.40 | 20.40 | -2.39% | 1,300,931 |
| Jul 8, 2025 | 20.80 | 21.60 | 20.30 | 20.90 | 20.90 | - | 1,188,870 |
| Jul 7, 2025 | 19.20 | 20.90 | 19.00 | 20.90 | 20.90 | 10.00% | 2,711,918 |
| Jul 3, 2025 | 19.40 | 19.50 | 18.80 | 19.00 | 19.00 | -1.04% | 397,899 |
| Jul 2, 2025 | 18.70 | 19.30 | 18.70 | 19.20 | 19.20 | 2.67% | 704,594 |
| Jun 30, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 0.54% | 265,414 |
| Jun 29, 2025 | 18.80 | 18.80 | 18.40 | 18.60 | 18.60 | 0.54% | 267,197 |
| Jun 26, 2025 | 18.20 | 18.70 | 18.20 | 18.50 | 18.50 | 2.21% | 281,001 |
| Jun 25, 2025 | 18.20 | 18.20 | 17.90 | 18.10 | 18.10 | 1.12% | 184,290 |
| Jun 24, 2025 | 18.20 | 18.40 | 17.80 | 17.90 | 17.90 | - | 269,759 |
| Jun 23, 2025 | 18.00 | 18.00 | 17.70 | 17.90 | 17.90 | 1.13% | 101,111 |