Tosrifa Industries Limited (DSE:TOSRIFA)
Bangladesh · Delayed Price · Currency is BDT 17.70
+0.20 (1.14%)
At close: May 5, 2026
Tosrifa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 17.70 | 18.20 | 17.60 | 17.70 | 17.70 | 1.14% | 621,670 |
| May 4, 2026 | 17.40 | 17.80 | 17.10 | 17.50 | 17.50 | 1.74% | 640,364 |
| May 3, 2026 | 17.20 | 17.40 | 16.90 | 17.20 | 17.20 | 1.18% | 133,388 |
| Apr 30, 2026 | 17.00 | 17.50 | 16.80 | 17.00 | 17.00 | - | 285,117 |
| Apr 29, 2026 | 16.90 | 17.30 | 16.90 | 17.00 | 17.00 | 0.59% | 143,919 |
| Apr 28, 2026 | 17.20 | 17.30 | 16.80 | 16.90 | 16.90 | -1.17% | 250,064 |
| Apr 27, 2026 | 17.10 | 17.60 | 17.00 | 17.10 | 17.10 | -1.16% | 296,502 |
| Apr 26, 2026 | 17.30 | 17.70 | 17.20 | 17.30 | 17.30 | -1.14% | 417,628 |
| Apr 23, 2026 | 17.50 | 17.80 | 17.40 | 17.50 | 17.50 | -0.57% | 397,565 |
| Apr 22, 2026 | 17.70 | 18.30 | 17.50 | 17.60 | 17.60 | -1.12% | 672,892 |
| Apr 21, 2026 | 18.00 | 18.60 | 17.60 | 17.80 | 17.80 | - | 1,069,284 |
| Apr 20, 2026 | 17.20 | 18.20 | 17.20 | 17.80 | 17.80 | 3.49% | 1,083,428 |
| Apr 19, 2026 | 17.40 | 17.50 | 17.10 | 17.20 | 17.20 | -0.58% | 395,021 |
| Apr 16, 2026 | 17.30 | 17.70 | 17.20 | 17.30 | 17.30 | 0.58% | 627,728 |
| Apr 15, 2026 | 17.20 | 17.50 | 16.80 | 17.20 | 17.20 | 2.38% | 547,418 |
| Apr 13, 2026 | 16.80 | 17.30 | 16.80 | 16.80 | 16.80 | - | 381,877 |
| Apr 12, 2026 | 16.70 | 17.00 | 16.70 | 16.80 | 16.80 | 0.60% | 267,028 |
| Apr 9, 2026 | 17.50 | 17.50 | 16.60 | 16.70 | 16.70 | -4.02% | 556,768 |
| Apr 8, 2026 | 17.30 | 17.80 | 17.10 | 17.40 | 17.40 | 2.35% | 653,667 |
| Apr 7, 2026 | 17.00 | 17.10 | 16.60 | 17.00 | 17.00 | 2.41% | 405,865 |
| Apr 6, 2026 | 17.00 | 17.40 | 16.50 | 16.60 | 16.60 | -2.35% | 500,924 |
| Apr 5, 2026 | 17.60 | 17.60 | 16.80 | 17.00 | 17.00 | -3.41% | 475,615 |
| Apr 2, 2026 | 17.60 | 18.70 | 17.30 | 17.60 | 17.60 | 2.33% | 2,486,937 |
| Apr 1, 2026 | 16.80 | 17.30 | 16.80 | 17.20 | 17.20 | 1.78% | 403,623 |
| Mar 31, 2026 | 17.00 | 17.20 | 16.70 | 16.90 | 16.90 | - | 284,765 |
| Mar 30, 2026 | 16.50 | 17.10 | 16.50 | 16.90 | 16.90 | 1.20% | 361,378 |
| Mar 29, 2026 | 16.70 | 16.80 | 16.50 | 16.70 | 16.70 | - | 230,024 |
| Mar 25, 2026 | 16.70 | 16.80 | 16.30 | 16.70 | 16.70 | -0.60% | 205,284 |
| Mar 24, 2026 | 16.80 | 16.90 | 16.60 | 16.80 | 16.80 | -0.59% | 184,926 |
| Mar 16, 2026 | 16.90 | 17.00 | 16.50 | 16.90 | 16.90 | 1.20% | 196,051 |
| Mar 15, 2026 | 16.90 | 16.90 | 16.50 | 16.70 | 16.70 | - | 85,641 |
| Mar 12, 2026 | 16.80 | 17.00 | 16.30 | 16.70 | 16.70 | - | 307,518 |
| Mar 11, 2026 | 16.80 | 16.80 | 16.30 | 16.70 | 16.70 | 1.83% | 127,970 |
| Mar 10, 2026 | 16.40 | 16.80 | 16.30 | 16.40 | 16.40 | - | 182,445 |
| Mar 9, 2026 | 16.20 | 16.60 | 16.10 | 16.40 | 16.40 | 1.86% | 69,429 |
| Mar 8, 2026 | 16.40 | 16.50 | 16.00 | 16.10 | 16.10 | -1.83% | 312,327 |
| Mar 5, 2026 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -0.61% | 68,520 |
| Mar 4, 2026 | 16.60 | 16.90 | 16.30 | 16.50 | 16.50 | -0.60% | 179,135 |
| 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 |