TRF Limited (NSE:TRF)
India · Delayed Price · Currency is INR 205.90
+3.25 (1.60%)
Nov 11, 2026, 2:04 PM IST
NSE:TRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 202.65 | 208.00 | 202.65 | 205.90 | 205.90 | 1.60% | 6,781 |
| Nov 9, 2026 | 203.35 | 203.99 | 201.68 | 202.65 | 202.65 | 0.49% | 1,395 |
| Nov 8, 2026 | 201.00 | 209.90 | 200.00 | 201.67 | 201.67 | 0.44% | 3,487 |
| Nov 6, 2026 | 203.15 | 204.52 | 197.66 | 200.79 | 200.79 | -1.99% | 6,789 |
| Nov 5, 2026 | 204.90 | 207.59 | 201.21 | 204.87 | 204.87 | 2.89% | 12,542 |
| Nov 4, 2026 | 200.50 | 202.51 | 197.25 | 199.12 | 199.12 | 1.18% | 6,939 |
| Nov 3, 2026 | 198.54 | 207.53 | 195.60 | 196.79 | 196.79 | -0.80% | 9,890 |
| Nov 2, 2026 | 198.50 | 201.01 | 194.81 | 198.38 | 198.38 | 1.56% | 7,197 |
| Oct 30, 2026 | 201.83 | 201.83 | 194.40 | 195.33 | 195.33 | -2.56% | 6,215 |
| Oct 29, 2026 | 202.00 | 204.95 | 198.20 | 200.46 | 200.46 | -0.10% | 7,067 |
| Oct 28, 2026 | 200.51 | 204.45 | 200.00 | 200.67 | 200.67 | 0.09% | 12,707 |
| Oct 27, 2026 | 206.00 | 210.49 | 200.00 | 200.49 | 200.49 | -3.22% | 19,101 |
| Oct 26, 2026 | 198.00 | 207.79 | 194.01 | 207.16 | 207.16 | 4.70% | 18,792 |
| Oct 23, 2026 | 209.15 | 209.15 | 196.00 | 197.86 | 197.86 | -5.12% | 16,014 |
| Oct 22, 2026 | 208.70 | 210.00 | 207.00 | 208.54 | 208.54 | -0.08% | 7,003 |
| Oct 21, 2026 | 215.07 | 216.26 | 205.36 | 208.70 | 208.70 | -2.92% | 8,590 |
| Oct 19, 2026 | 233.01 | 233.71 | 212.61 | 214.98 | 214.98 | -7.50% | 19,959 |
| Oct 16, 2026 | 224.45 | 237.85 | 221.00 | 232.40 | 232.40 | 5.43% | 81,358 |
| Oct 15, 2026 | 234.00 | 234.00 | 220.00 | 220.43 | 220.43 | -4.25% | 26,319 |
| Oct 14, 2026 | 226.10 | 248.00 | 224.00 | 230.22 | 230.22 | 7.16% | 340,189 |
| Oct 13, 2026 | 231.99 | 233.95 | 212.00 | 214.83 | 214.83 | -5.73% | 99,068 |
| Oct 12, 2026 | 216.00 | 234.94 | 215.00 | 227.89 | 227.89 | 5.05% | 75,419 |
| Oct 9, 2026 | 192.73 | 224.00 | 190.00 | 216.94 | 216.94 | 13.12% | 56,466 |
| Oct 8, 2026 | 199.50 | 199.50 | 191.00 | 191.78 | 191.78 | -3.15% | 13,862 |
| Oct 7, 2026 | 197.03 | 198.95 | 193.07 | 198.02 | 198.02 | 0.88% | 5,575 |
| Oct 6, 2026 | 196.86 | 197.47 | 193.97 | 196.30 | 196.30 | 1.18% | 6,221 |
| Oct 5, 2026 | 197.90 | 198.20 | 193.01 | 194.02 | 194.02 | 0.88% | 14,980 |
| Oct 1, 2026 | 202.00 | 202.00 | 191.19 | 192.33 | 192.33 | -2.78% | 7,150 |
| Sep 30, 2026 | 207.75 | 209.00 | 196.55 | 197.82 | 197.82 | -2.50% | 18,651 |
| Sep 29, 2026 | 210.07 | 210.73 | 202.00 | 202.90 | 202.90 | -2.24% | 24,268 |
| Sep 28, 2026 | 214.58 | 219.85 | 206.72 | 207.55 | 207.55 | -3.76% | 34,440 |
| Sep 25, 2026 | 215.00 | 216.50 | 212.20 | 215.65 | 215.65 | 0.24% | 6,886 |
| Sep 24, 2026 | 217.40 | 219.00 | 212.30 | 215.13 | 215.13 | -0.55% | 11,662 |
| Sep 23, 2026 | 215.00 | 221.40 | 214.00 | 216.31 | 216.31 | 0.12% | 9,874 |
| Sep 22, 2026 | 217.00 | 219.01 | 215.15 | 216.06 | 216.06 | -0.17% | 4,526 |
| Sep 21, 2026 | 215.00 | 219.50 | 214.01 | 216.43 | 216.43 | 0.55% | 8,163 |
| Sep 18, 2026 | 221.70 | 223.70 | 214.00 | 215.25 | 215.25 | -1.93% | 8,388 |
| Sep 17, 2026 | 215.34 | 226.71 | 213.00 | 219.49 | 219.49 | 2.58% | 19,157 |
| Sep 16, 2026 | 214.30 | 223.00 | 210.20 | 213.97 | 213.97 | 0.46% | 13,547 |
| Sep 15, 2026 | 224.50 | 234.99 | 210.00 | 213.00 | 213.00 | -4.08% | 42,549 |
| Sep 11, 2026 | 221.00 | 223.00 | 218.60 | 222.05 | 222.05 | 0.57% | 12,406 |
| Sep 10, 2026 | 229.40 | 232.00 | 218.35 | 220.80 | 220.80 | -3.49% | 27,500 |
| Sep 9, 2026 | 231.21 | 232.39 | 227.00 | 228.79 | 228.79 | -0.95% | 3,357 |
| Sep 8, 2026 | 238.00 | 238.00 | 230.42 | 230.98 | 230.98 | -1.76% | 6,386 |
| Sep 7, 2026 | 231.70 | 235.99 | 230.00 | 235.13 | 235.13 | 1.53% | 14,703 |
| Sep 4, 2026 | 231.90 | 232.00 | 229.13 | 231.59 | 231.59 | 0.68% | 4,712 |
| Sep 3, 2026 | 225.90 | 231.98 | 223.01 | 230.03 | 230.03 | 2.86% | 11,947 |
| Sep 2, 2026 | 226.04 | 226.04 | 222.00 | 223.64 | 223.64 | -0.24% | 3,808 |
| Sep 1, 2026 | 227.56 | 227.56 | 221.23 | 224.18 | 224.18 | -1.48% | 10,501 |
| Aug 31, 2026 | 229.60 | 230.79 | 226.14 | 227.55 | 227.55 | -0.84% | 7,573 |