Tosrifa Industries Limited (DSE:TOSRIFA)
Bangladesh · Delayed Price · Currency is BDT 19.60
+0.70 (3.70%)
At close: May 24, 2026
Tosrifa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 19.20 | 19.70 | 18.90 | 19.60 | 19.60 | 3.70% | 1,179,375 |
| May 23, 2026 | 18.20 | 19.40 | 18.10 | 18.90 | 18.90 | 4.42% | 858,626 |
| May 21, 2026 | 18.10 | 18.40 | 17.80 | 18.10 | 18.10 | 1.69% | 442,925 |
| May 20, 2026 | 18.00 | 18.50 | 17.60 | 17.80 | 17.80 | -2.20% | 711,644 |
| May 19, 2026 | 18.30 | 18.30 | 17.70 | 18.20 | 18.20 | 1.68% | 289,767 |
| May 18, 2026 | 18.50 | 18.60 | 17.70 | 17.90 | 17.90 | -3.24% | 721,519 |
| May 17, 2026 | 18.60 | 18.90 | 18.30 | 18.50 | 18.50 | - | 726,327 |
| May 14, 2026 | 18.50 | 18.60 | 17.80 | 18.50 | 18.50 | 2.78% | 971,555 |
| May 13, 2026 | 18.10 | 18.70 | 17.80 | 18.00 | 18.00 | 0.56% | 1,069,941 |
| May 12, 2026 | 17.10 | 18.20 | 17.10 | 17.90 | 17.90 | 2.29% | 840,690 |
| May 11, 2026 | 17.50 | 17.70 | 17.20 | 17.50 | 17.50 | 0.57% | 302,549 |
| May 10, 2026 | 17.50 | 17.80 | 17.20 | 17.40 | 17.40 | -0.57% | 413,742 |
| May 7, 2026 | 17.90 | 18.20 | 17.40 | 17.50 | 17.50 | -1.69% | 391,969 |
| May 6, 2026 | 17.80 | 18.10 | 17.50 | 17.80 | 17.80 | 0.56% | 464,933 |
| 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 |