TRF Limited (NSE:TRF)
India · Delayed Price · Currency is INR 267.90
-3.23 (-1.19%)
Apr 23, 2026, 3:29 PM IST
NSE:TRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 266.00 | 272.29 | 264.10 | 265.12 | 265.12 | -2.22% | 18,295 |
| Apr 22, 2026 | 272.94 | 272.94 | 266.27 | 271.13 | 271.13 | -0.66% | 22,511 |
| Apr 21, 2026 | 276.31 | 276.31 | 270.90 | 272.94 | 272.94 | 0.76% | 8,539 |
| Apr 20, 2026 | 271.50 | 273.50 | 264.00 | 270.89 | 270.89 | 0.37% | 10,708 |
| Apr 17, 2026 | 265.92 | 271.96 | 265.51 | 269.89 | 269.89 | 2.03% | 15,470 |
| Apr 16, 2026 | 272.20 | 274.49 | 261.10 | 264.52 | 264.52 | -0.85% | 12,866 |
| Apr 15, 2026 | 257.50 | 270.90 | 257.50 | 266.80 | 266.80 | 4.09% | 34,600 |
| Apr 13, 2026 | 245.10 | 257.65 | 245.01 | 256.31 | 256.31 | 0.42% | 12,972 |
| Apr 10, 2026 | 249.30 | 259.70 | 249.30 | 255.24 | 255.24 | 2.40% | 10,815 |
| Apr 9, 2026 | 254.90 | 259.00 | 248.50 | 249.26 | 249.26 | -2.38% | 15,966 |
| Apr 8, 2026 | 254.00 | 260.00 | 250.00 | 255.35 | 255.35 | 4.35% | 24,285 |
| Apr 7, 2026 | 245.00 | 248.90 | 243.12 | 244.71 | 244.71 | -0.61% | 8,112 |
| Apr 6, 2026 | 242.50 | 248.00 | 236.50 | 246.20 | 246.20 | 4.01% | 14,104 |
| Apr 2, 2026 | 228.60 | 238.00 | 223.03 | 236.70 | 236.70 | 2.00% | 17,449 |
| Apr 1, 2026 | 224.00 | 233.89 | 224.00 | 232.06 | 232.06 | 6.92% | 15,846 |
| Mar 30, 2026 | 231.00 | 231.00 | 216.00 | 217.05 | 217.05 | -6.42% | 22,299 |
| Mar 27, 2026 | 230.90 | 236.00 | 225.55 | 231.95 | 231.95 | 0.94% | 70,027 |
| Mar 25, 2026 | 220.40 | 240.00 | 218.10 | 229.80 | 229.80 | 5.85% | 90,944 |
| Mar 24, 2026 | 230.00 | 230.30 | 215.50 | 217.10 | 217.10 | -3.17% | 36,844 |
| Mar 23, 2026 | 230.30 | 240.00 | 220.30 | 224.20 | 224.20 | -2.71% | 71,586 |
| Mar 20, 2026 | 226.50 | 233.95 | 226.45 | 230.45 | 230.45 | 1.74% | 48,806 |
| Mar 19, 2026 | 238.00 | 238.00 | 222.25 | 226.50 | 226.50 | -5.15% | 59,485 |
| Mar 18, 2026 | 228.50 | 241.00 | 228.05 | 238.80 | 238.80 | 4.92% | 47,606 |
| 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 |