TRF Limited (NSE:TRF)
India · Delayed Price · Currency is INR 241.00
+13.40 (5.89%)
Mar 18, 2026, 3:29 PM IST
TRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 225.00 | 233.85 | 225.00 | 227.60 | 227.60 | 1.58% | 52,478 |
| Mar 16, 2026 | 222.50 | 232.25 | 220.00 | 224.05 | 224.05 | -2.16% | 57,027 |
| Mar 13, 2026 | 233.00 | 235.20 | 225.00 | 229.00 | 229.00 | -1.80% | 39,854 |
| Mar 12, 2026 | 237.45 | 241.65 | 220.00 | 233.20 | 233.20 | -1.75% | 26,684 |
| Mar 11, 2026 | 231.95 | 240.30 | 231.95 | 237.35 | 237.35 | 2.26% | 10,624 |
| Mar 10, 2026 | 243.00 | 243.00 | 228.05 | 232.10 | 232.10 | -0.66% | 21,044 |
| Mar 9, 2026 | 233.40 | 242.00 | 222.00 | 233.65 | 233.65 | -1.46% | 10,647 |
| Mar 6, 2026 | 236.00 | 242.35 | 235.40 | 237.10 | 237.10 | -0.79% | 8,168 |
| Mar 5, 2026 | 242.50 | 249.00 | 235.00 | 239.00 | 239.00 | 1.72% | 18,544 |
| Mar 4, 2026 | 243.40 | 246.60 | 233.00 | 234.95 | 234.95 | -4.02% | 27,933 |
| Mar 2, 2026 | 262.00 | 266.80 | 232.05 | 244.80 | 244.80 | -7.83% | 48,550 |
| Feb 27, 2026 | 275.00 | 278.05 | 263.00 | 265.60 | 265.60 | -3.68% | 5,560 |
| Feb 26, 2026 | 275.40 | 280.00 | 274.10 | 275.75 | 275.75 | 1.85% | 9,387 |
| Feb 25, 2026 | 262.00 | 274.00 | 262.00 | 270.75 | 270.75 | 1.29% | 13,787 |
| Feb 24, 2026 | 267.60 | 268.40 | 265.05 | 267.30 | 267.30 | -0.07% | 4,392 |
| Feb 23, 2026 | 269.50 | 271.90 | 266.00 | 267.50 | 267.50 | -0.72% | 4,615 |
| Feb 20, 2026 | 269.60 | 272.95 | 267.45 | 269.45 | 269.45 | 0.07% | 8,830 |
| Feb 19, 2026 | 276.80 | 281.50 | 266.25 | 269.25 | 269.25 | -0.96% | 19,420 |
| 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 |