Tosrifa Industries PLC (DSE:TOSRIFA)
Bangladesh · Delayed Price · Currency is BDT 20.30
-0.40 (-1.93%)
At close: Sep 24, 2026
Tosrifa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 20.30 | 21.30 | 20.00 | 20.30 | 20.30 | -1.93% | 455,517 |
| Sep 23, 2026 | 18.90 | 20.70 | 18.90 | 20.70 | 20.70 | 9.52% | 909,035 |
| Sep 22, 2026 | 18.80 | 19.10 | 18.60 | 18.90 | 18.90 | 1.07% | 443,754 |
| Sep 21, 2026 | 19.20 | 19.40 | 18.40 | 18.70 | 18.70 | -3.11% | 294,205 |
| Sep 20, 2026 | 18.70 | 19.40 | 18.30 | 19.30 | 19.30 | 4.32% | 366,269 |
| Sep 17, 2026 | 18.30 | 18.70 | 18.20 | 18.50 | 18.50 | 1.09% | 177,650 |
| Sep 16, 2026 | 18.40 | 18.90 | 18.00 | 18.30 | 18.30 | 0.55% | 222,349 |
| Sep 15, 2026 | 17.90 | 18.40 | 17.80 | 18.20 | 18.20 | 3.41% | 131,041 |
| Sep 14, 2026 | 18.30 | 18.80 | 17.30 | 17.60 | 17.60 | -4.35% | 229,778 |
| Sep 13, 2026 | 18.80 | 19.20 | 18.20 | 18.40 | 18.40 | -3.16% | 181,408 |
| Sep 10, 2026 | 19.60 | 19.60 | 18.90 | 19.00 | 19.00 | -1.55% | 187,987 |
| Sep 9, 2026 | 19.40 | 19.90 | 19.00 | 19.30 | 19.30 | -0.52% | 282,507 |
| Sep 8, 2026 | 20.00 | 20.40 | 19.10 | 19.40 | 19.40 | -3.00% | 330,642 |
| Sep 7, 2026 | 19.80 | 20.10 | 18.70 | 20.00 | 20.00 | 3.09% | 260,944 |
| Sep 6, 2026 | 21.00 | 21.00 | 19.20 | 19.40 | 19.40 | -8.06% | 422,374 |
| 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 |