Tosrifa Industries PLC (DSE:TOSRIFA)
Bangladesh · Delayed Price · Currency is BDT 21.10
-0.60 (-2.76%)
At close: Sep 3, 2026
Tosrifa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 21.10 | 21.90 | 21.00 | 21.10 | 21.10 | -2.76% | 168,287 |
| Sep 2, 2026 | 21.10 | 22.20 | 21.10 | 21.70 | 21.70 | 2.84% | 440,082 |
| Sep 1, 2026 | 21.10 | 21.50 | 21.00 | 21.10 | 21.10 | 0.48% | 200,408 |
| Aug 31, 2026 | 21.00 | 21.10 | 20.60 | 21.00 | 21.00 | 1.45% | 167,719 |
| Aug 30, 2026 | 21.10 | 21.70 | 20.40 | 20.70 | 20.70 | -2.36% | 238,485 |
| Aug 27, 2026 | 21.20 | 21.50 | 21.00 | 21.20 | 21.20 | 0.47% | 175,369 |
| Aug 25, 2026 | 21.00 | 21.30 | 20.60 | 21.10 | 21.10 | 1.93% | 283,984 |
| Aug 24, 2026 | 21.40 | 21.50 | 20.70 | 20.70 | 20.70 | -3.27% | 286,388 |
| Aug 23, 2026 | 20.70 | 21.60 | 20.60 | 21.40 | 21.40 | 3.88% | 458,392 |
| Aug 20, 2026 | 21.10 | 21.10 | 20.40 | 20.60 | 20.60 | -0.96% | 438,173 |
| Aug 19, 2026 | 20.80 | 21.40 | 20.50 | 20.80 | 20.80 | - | 246,557 |
| Aug 18, 2026 | 22.20 | 22.50 | 20.50 | 20.80 | 20.80 | -4.59% | 491,571 |
| Aug 17, 2026 | 21.80 | 23.10 | 21.60 | 21.80 | 21.80 | -5.22% | 442,059 |
| Aug 16, 2026 | 23.30 | 23.50 | 22.90 | 23.00 | 23.00 | -1.29% | 290,742 |
| Aug 13, 2026 | 23.30 | 23.60 | 23.10 | 23.30 | 23.30 | - | 258,267 |
| Aug 12, 2026 | 23.30 | 23.60 | 23.20 | 23.30 | 23.30 | 0.43% | 405,900 |
| Aug 11, 2026 | 23.00 | 23.60 | 23.00 | 23.20 | 23.20 | 0.43% | 315,155 |
| Aug 10, 2026 | 23.30 | 23.50 | 23.00 | 23.10 | 23.10 | - | 262,024 |
| Aug 9, 2026 | 23.30 | 23.40 | 22.90 | 23.10 | 23.10 | -0.43% | 343,102 |
| Aug 6, 2026 | 23.20 | 23.90 | 23.00 | 23.20 | 23.20 | -1.28% | 517,837 |
| Aug 4, 2026 | 23.50 | 24.20 | 23.40 | 23.50 | 23.50 | -2.49% | 523,804 |
| Aug 3, 2026 | 24.50 | 24.70 | 24.00 | 24.10 | 24.10 | - | 1,073,995 |
| Aug 2, 2026 | 24.20 | 24.50 | 23.70 | 24.10 | 24.10 | 1.69% | 814,427 |
| Jul 30, 2026 | 23.70 | 24.40 | 23.30 | 23.70 | 23.70 | - | 797,486 |
| Jul 29, 2026 | 24.10 | 24.80 | 23.40 | 23.70 | 23.70 | -1.66% | 1,135,902 |
| Jul 28, 2026 | 23.90 | 24.40 | 23.80 | 24.10 | 24.10 | 0.84% | 1,112,952 |
| Jul 27, 2026 | 22.90 | 24.20 | 22.90 | 23.90 | 23.90 | 4.37% | 918,843 |
| Jul 26, 2026 | 23.50 | 23.50 | 22.70 | 22.90 | 22.90 | -1.29% | 381,998 |
| Jul 23, 2026 | 23.20 | 23.90 | 22.00 | 23.20 | 23.20 | -2.11% | 781,451 |
| Jul 22, 2026 | 23.70 | 24.70 | 23.50 | 23.70 | 23.70 | -2.47% | 923,919 |
| Jul 21, 2026 | 24.30 | 25.00 | 23.30 | 24.30 | 24.30 | 2.10% | 1,722,240 |
| Jul 20, 2026 | 23.80 | 24.20 | 22.90 | 23.80 | 23.80 | 1.71% | 1,015,760 |
| Jul 19, 2026 | 23.20 | 24.40 | 23.20 | 23.40 | 23.40 | 1.30% | 926,800 |
| Jul 16, 2026 | 23.10 | 23.80 | 22.70 | 23.10 | 23.10 | -0.86% | 1,037,145 |
| Jul 15, 2026 | 23.30 | 24.00 | 23.20 | 23.30 | 23.30 | -1.27% | 1,157,406 |
| Jul 14, 2026 | 23.80 | 24.30 | 23.40 | 23.60 | 23.60 | - | 1,449,361 |
| Jul 13, 2026 | 24.30 | 24.80 | 23.30 | 23.60 | 23.60 | -2.88% | 1,869,598 |
| Jul 12, 2026 | 25.20 | 26.30 | 23.80 | 24.30 | 24.30 | -3.19% | 2,156,223 |
| Jul 9, 2026 | 24.50 | 25.50 | 24.00 | 25.10 | 25.10 | 2.03% | 2,346,180 |
| Jul 8, 2026 | 25.00 | 25.80 | 23.30 | 24.60 | 24.60 | 4.68% | 5,114,749 |
| Jul 7, 2026 | 21.50 | 23.50 | 21.50 | 23.50 | 23.50 | 9.81% | 4,572,263 |
| Jul 6, 2026 | 21.20 | 21.80 | 21.20 | 21.40 | 21.40 | 0.94% | 1,268,230 |
| Jul 5, 2026 | 21.00 | 21.30 | 20.80 | 21.20 | 21.20 | 0.95% | 667,688 |
| Jul 2, 2026 | 20.60 | 21.40 | 20.60 | 21.00 | 21.00 | 1.94% | 734,932 |
| Jun 30, 2026 | 20.60 | 20.90 | 20.50 | 20.60 | 20.60 | 0.49% | 841,415 |
| Jun 29, 2026 | 20.60 | 20.80 | 20.40 | 20.50 | 20.50 | -0.49% | 535,425 |
| Jun 28, 2026 | 20.60 | 20.70 | 20.40 | 20.60 | 20.60 | 0.98% | 387,769 |
| Jun 25, 2026 | 20.00 | 20.50 | 20.00 | 20.40 | 20.40 | 2.00% | 313,730 |
| Jun 24, 2026 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | 0.50% | 356,702 |
| Jun 23, 2026 | 20.00 | 20.10 | 19.30 | 19.90 | 19.90 | -1.00% | 349,607 |