TRF Limited (NSE:TRF)
India · Delayed Price · Currency is INR 336.40
-3.50 (-1.03%)
Oct 24, 2025, 3:30 PM IST
TRF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 342.80 | 342.85 | 335.00 | 336.40 | 336.40 | -1.03% | 14,451 |
| Oct 23, 2025 | 343.05 | 349.65 | 338.00 | 339.90 | 339.90 | -0.26% | 21,587 |
| Oct 21, 2025 | 336.95 | 343.00 | 332.10 | 340.80 | 340.80 | 1.78% | 8,754 |
| Oct 20, 2025 | 338.80 | 343.05 | 334.00 | 334.85 | 334.85 | -0.90% | 9,263 |
| Oct 17, 2025 | 340.75 | 340.75 | 333.95 | 337.90 | 337.90 | 0.06% | 7,871 |
| Oct 16, 2025 | 339.50 | 344.00 | 335.75 | 337.70 | 337.70 | 0.42% | 24,407 |
| Oct 15, 2025 | 334.95 | 338.00 | 332.10 | 336.30 | 336.30 | 1.26% | 13,923 |
| Oct 14, 2025 | 340.80 | 344.90 | 330.10 | 332.10 | 332.10 | -1.77% | 42,738 |
| Oct 13, 2025 | 345.00 | 349.25 | 336.00 | 338.10 | 338.10 | -3.29% | 49,629 |
| Oct 10, 2025 | 353.00 | 359.65 | 348.00 | 349.60 | 349.60 | -0.99% | 23,529 |
| Oct 9, 2025 | 356.00 | 364.20 | 350.80 | 353.10 | 353.10 | -0.97% | 36,450 |
| Oct 8, 2025 | 365.00 | 371.25 | 355.00 | 356.55 | 356.55 | -2.57% | 36,080 |
| Oct 7, 2025 | 370.40 | 387.80 | 363.05 | 365.95 | 365.95 | -0.42% | 44,644 |
| Oct 6, 2025 | 377.35 | 384.40 | 361.90 | 367.50 | 367.50 | -3.45% | 40,671 |
| Oct 3, 2025 | 349.90 | 404.90 | 349.90 | 380.65 | 380.65 | 9.56% | 378,754 |
| Oct 1, 2025 | 342.15 | 350.25 | 339.95 | 347.45 | 347.45 | 2.31% | 21,052 |
| Sep 30, 2025 | 344.15 | 347.05 | 336.10 | 339.60 | 339.60 | -0.56% | 45,324 |
| Sep 29, 2025 | 352.00 | 356.70 | 340.00 | 341.50 | 341.50 | -0.90% | 19,394 |
| Sep 26, 2025 | 369.90 | 374.90 | 340.00 | 344.60 | 344.60 | -5.71% | 25,640 |
| Sep 25, 2025 | 369.40 | 374.80 | 362.20 | 365.45 | 365.45 | -1.56% | 18,148 |
| Sep 24, 2025 | 360.00 | 376.50 | 358.25 | 371.25 | 371.25 | 3.27% | 79,573 |
| Sep 23, 2025 | 355.00 | 372.00 | 346.30 | 359.50 | 359.50 | 2.33% | 114,027 |
| Sep 22, 2025 | 373.95 | 373.95 | 349.10 | 351.30 | 351.30 | -3.28% | 64,068 |
| Sep 19, 2025 | 374.10 | 380.15 | 360.60 | 363.20 | 363.20 | -3.52% | 45,267 |
| Sep 18, 2025 | 405.00 | 405.00 | 371.00 | 376.45 | 376.45 | -4.15% | 348,023 |
| Sep 17, 2025 | 327.30 | 392.75 | 327.30 | 392.75 | 392.75 | 20.00% | 356,834 |
| Sep 16, 2025 | 320.00 | 333.95 | 320.00 | 327.30 | 327.30 | 0.82% | 15,191 |
| Sep 15, 2025 | 319.00 | 326.05 | 319.00 | 324.65 | 324.65 | 0.53% | 4,458 |
| Sep 12, 2025 | 321.60 | 324.05 | 319.00 | 322.95 | 322.95 | 1.24% | 5,101 |
| Sep 11, 2025 | 315.00 | 332.10 | 315.00 | 319.00 | 319.00 | 0.42% | 18,658 |
| Sep 10, 2025 | 312.55 | 323.90 | 309.90 | 317.65 | 317.65 | 2.57% | 15,079 |
| Sep 9, 2025 | 320.90 | 321.50 | 298.40 | 309.70 | 309.70 | -2.04% | 35,506 |
| Sep 8, 2025 | 318.85 | 323.40 | 315.00 | 316.15 | 316.15 | -0.36% | 8,364 |
| Sep 5, 2025 | 316.20 | 322.90 | 315.70 | 317.30 | 317.30 | 0.95% | 7,468 |
| Sep 4, 2025 | 325.60 | 326.55 | 311.00 | 314.30 | 314.30 | -2.45% | 13,527 |
| Sep 3, 2025 | 319.90 | 330.00 | 319.90 | 322.20 | 322.20 | 0.64% | 12,780 |
| Sep 2, 2025 | 325.00 | 332.40 | 317.50 | 320.15 | 320.15 | -3.10% | 9,909 |
| Sep 1, 2025 | 316.25 | 334.45 | 308.55 | 330.40 | 330.40 | 6.03% | 20,909 |
| Aug 29, 2025 | 320.00 | 325.00 | 310.00 | 311.60 | 311.60 | -2.78% | 9,925 |
| Aug 28, 2025 | 324.80 | 324.80 | 320.00 | 320.50 | 320.50 | -0.16% | 5,903 |
| Aug 26, 2025 | 323.10 | 333.65 | 316.00 | 321.00 | 321.00 | -0.63% | 20,653 |
| Aug 25, 2025 | 320.05 | 327.65 | 320.05 | 323.05 | 323.05 | -0.35% | 10,233 |
| Aug 22, 2025 | 328.30 | 328.30 | 323.85 | 324.20 | 324.20 | -0.86% | 4,855 |
| Aug 21, 2025 | 331.05 | 332.45 | 326.70 | 327.00 | 327.00 | -0.50% | 15,028 |
| Aug 20, 2025 | 318.20 | 330.45 | 318.20 | 328.65 | 328.65 | 2.14% | 14,781 |
| Aug 19, 2025 | 314.95 | 323.50 | 314.95 | 321.75 | 321.75 | 2.35% | 6,024 |
| Aug 18, 2025 | 327.90 | 327.90 | 313.05 | 314.35 | 314.35 | -2.10% | 11,393 |
| Aug 14, 2025 | 312.85 | 324.50 | 310.95 | 321.10 | 321.10 | 2.78% | 16,242 |
| Aug 13, 2025 | 313.95 | 318.00 | 310.95 | 312.40 | 312.40 | 0.42% | 20,193 |
| Aug 12, 2025 | 323.55 | 325.00 | 308.30 | 311.10 | 311.10 | -2.40% | 21,050 |