TRF Limited (NSE:TRF)
India · Delayed Price · Currency is INR 266.25
-5.60 (-2.06%)
Feb 19, 2026, 3:29 PM IST
TRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 277.00 | 277.00 | 270.30 | 271.85 | 271.85 | 0.11% | 6,125 |
| Feb 17, 2026 | 276.00 | 278.40 | 270.10 | 271.55 | 271.55 | 0.56% | 5,453 |
| Feb 16, 2026 | 269.05 | 273.90 | 269.05 | 270.05 | 270.05 | -0.50% | 5,226 |
| Feb 13, 2026 | 272.30 | 274.55 | 270.00 | 271.40 | 271.40 | -0.84% | 5,488 |
| Feb 12, 2026 | 276.65 | 279.45 | 272.80 | 273.70 | 273.70 | -0.94% | 3,994 |
| Feb 11, 2026 | 275.55 | 284.45 | 275.55 | 276.30 | 276.30 | -1.02% | 5,457 |
| Feb 10, 2026 | 278.95 | 293.45 | 278.10 | 279.15 | 279.15 | 0.07% | 14,026 |
| Feb 9, 2026 | 275.00 | 286.55 | 275.00 | 278.95 | 278.95 | 1.71% | 9,217 |
| Feb 6, 2026 | 277.00 | 277.95 | 272.00 | 274.25 | 274.25 | -1.24% | 4,438 |
| Feb 5, 2026 | 275.50 | 280.00 | 270.35 | 277.70 | 277.70 | 0.80% | 5,695 |
| Feb 4, 2026 | 276.75 | 281.00 | 274.00 | 275.50 | 275.50 | -0.49% | 7,076 |
| Feb 3, 2026 | 280.00 | 285.00 | 276.00 | 276.85 | 276.85 | 1.63% | 13,035 |
| Feb 2, 2026 | 270.50 | 280.00 | 263.00 | 272.40 | 272.40 | -0.46% | 12,911 |
| Feb 1, 2026 | 296.60 | 296.60 | 270.00 | 273.65 | 273.65 | -5.98% | 13,685 |
| Jan 30, 2026 | 271.70 | 315.00 | 271.70 | 291.05 | 291.05 | 7.12% | 110,711 |
| Jan 29, 2026 | 279.60 | 279.60 | 268.10 | 271.70 | 271.70 | -0.82% | 14,157 |
| Jan 28, 2026 | 258.05 | 276.00 | 258.05 | 273.95 | 273.95 | 6.16% | 12,232 |
| Jan 27, 2026 | 266.50 | 266.50 | 252.05 | 258.05 | 258.05 | -0.02% | 6,925 |
| Jan 23, 2026 | 270.90 | 270.90 | 256.15 | 258.10 | 258.10 | -2.62% | 10,692 |
| Jan 22, 2026 | 262.00 | 271.25 | 262.00 | 265.05 | 265.05 | 1.82% | 9,516 |
| Jan 21, 2026 | 260.75 | 266.45 | 254.20 | 260.30 | 260.30 | -0.17% | 20,379 |
| Jan 20, 2026 | 280.00 | 283.05 | 259.10 | 260.75 | 260.75 | -6.86% | 21,693 |
| Jan 19, 2026 | 283.80 | 283.80 | 279.10 | 279.95 | 279.95 | -1.94% | 8,846 |
| Jan 16, 2026 | 290.00 | 290.00 | 282.05 | 285.50 | 285.50 | 0.69% | 8,384 |
| Jan 14, 2026 | 281.00 | 289.25 | 281.00 | 283.55 | 283.55 | -0.93% | 6,658 |
| Jan 13, 2026 | 285.00 | 288.95 | 282.10 | 286.20 | 286.20 | 1.94% | 7,061 |
| Jan 12, 2026 | 290.00 | 290.00 | 273.10 | 280.75 | 280.75 | -1.39% | 16,866 |
| Jan 9, 2026 | 293.20 | 293.20 | 283.10 | 284.70 | 284.70 | -2.90% | 12,702 |
| Jan 8, 2026 | 303.30 | 304.50 | 291.25 | 293.20 | 293.20 | -3.51% | 20,196 |
| Jan 7, 2026 | 295.05 | 304.50 | 295.05 | 303.85 | 303.85 | 1.88% | 6,952 |
| Jan 6, 2026 | 302.50 | 304.30 | 296.00 | 298.25 | 298.25 | -1.29% | 7,605 |
| Jan 5, 2026 | 301.15 | 307.45 | 300.10 | 302.15 | 302.15 | -1.11% | 9,664 |
| Jan 2, 2026 | 300.05 | 307.00 | 298.05 | 305.55 | 305.55 | 1.77% | 12,264 |
| Jan 1, 2026 | 298.15 | 302.95 | 296.05 | 300.25 | 300.25 | 0.77% | 5,793 |
| Dec 31, 2025 | 295.95 | 305.00 | 294.35 | 297.95 | 297.95 | 2.07% | 29,109 |
| Dec 30, 2025 | 296.55 | 297.70 | 290.00 | 291.90 | 291.90 | -1.58% | 15,250 |
| Dec 29, 2025 | 298.25 | 302.60 | 295.00 | 296.60 | 296.60 | -0.29% | 15,618 |
| Dec 26, 2025 | 303.15 | 310.40 | 295.00 | 297.45 | 297.45 | -2.24% | 51,402 |
| Dec 24, 2025 | 310.60 | 316.00 | 303.15 | 304.25 | 304.25 | -0.57% | 39,352 |
| Dec 23, 2025 | 311.45 | 316.00 | 303.10 | 306.00 | 306.00 | -0.28% | 41,519 |
| Dec 22, 2025 | 306.20 | 314.00 | 304.50 | 306.85 | 306.85 | 0.54% | 33,967 |
| Dec 19, 2025 | 304.45 | 315.90 | 299.05 | 305.20 | 305.20 | 0.79% | 101,412 |
| Dec 18, 2025 | 303.00 | 309.20 | 298.15 | 302.80 | 302.80 | -0.61% | 6,713 |
| Dec 17, 2025 | 312.05 | 312.60 | 302.25 | 304.65 | 304.65 | -2.15% | 8,315 |
| Dec 16, 2025 | 319.00 | 320.00 | 310.00 | 311.35 | 311.35 | -2.82% | 4,741 |
| Dec 15, 2025 | 300.00 | 328.00 | 300.00 | 320.40 | 320.40 | 6.00% | 53,849 |
| Dec 12, 2025 | 300.45 | 304.40 | 294.05 | 302.25 | 302.25 | 1.92% | 38,391 |
| Dec 11, 2025 | 299.90 | 299.90 | 291.50 | 296.55 | 296.55 | 0.22% | 4,196 |
| Dec 10, 2025 | 292.05 | 302.95 | 290.60 | 295.90 | 295.90 | 1.98% | 8,931 |
| Dec 9, 2025 | 282.00 | 292.00 | 272.25 | 290.15 | 290.15 | 2.89% | 14,052 |