TRF Limited (NSE:TRF)
India · Delayed Price · Currency is INR 227.70
-1.09 (-0.48%)
Sep 10, 2026, 2:19 PM IST
NSE:TRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 230.83 | 231.67 | 228.00 | 229.48 | 229.48 | 0.11% | 4,996 |
| Aug 27, 2026 | 231.66 | 231.99 | 229.00 | 229.22 | 229.22 | -0.31% | 4,991 |
| Aug 26, 2026 | 230.63 | 232.98 | 229.76 | 229.94 | 229.94 | -0.76% | 5,042 |
| Aug 25, 2026 | 233.75 | 233.75 | 228.70 | 231.70 | 231.70 | 0.74% | 7,664 |
| Aug 24, 2026 | 230.41 | 230.96 | 226.81 | 229.99 | 229.99 | -0.18% | 11,985 |
| Aug 21, 2026 | 231.42 | 232.39 | 229.50 | 230.41 | 230.41 | -0.32% | 7,070 |
| Aug 20, 2026 | 229.19 | 233.00 | 229.14 | 231.15 | 231.15 | 0.92% | 8,528 |
| Aug 19, 2026 | 233.27 | 233.27 | 228.18 | 229.05 | 229.05 | -0.89% | 7,645 |
| Aug 18, 2026 | 230.58 | 233.27 | 228.01 | 231.11 | 231.11 | 0.23% | 11,809 |
| Aug 17, 2026 | 229.00 | 232.78 | 226.50 | 230.57 | 230.57 | -0.06% | 8,926 |
| Aug 14, 2026 | 232.19 | 234.49 | 229.55 | 230.71 | 230.71 | -0.64% | 13,964 |
| Aug 13, 2026 | 231.47 | 233.83 | 230.02 | 232.19 | 232.19 | 0.89% | 8,954 |
| Aug 12, 2026 | 236.54 | 236.54 | 228.17 | 230.15 | 230.15 | -2.28% | 21,695 |
| Aug 11, 2026 | 234.55 | 237.50 | 231.73 | 235.52 | 235.52 | 0.41% | 8,421 |
| Aug 10, 2026 | 233.42 | 237.82 | 232.87 | 234.55 | 234.55 | 0.76% | 24,396 |
| Aug 7, 2026 | 233.74 | 235.74 | 231.01 | 232.79 | 232.79 | 0.16% | 39,350 |
| Aug 6, 2026 | 230.50 | 235.38 | 228.01 | 232.41 | 232.41 | 1.32% | 36,738 |
| Aug 5, 2026 | 228.44 | 230.61 | 227.51 | 229.38 | 229.38 | 0.41% | 12,925 |
| Aug 4, 2026 | 229.31 | 230.70 | 225.55 | 228.44 | 228.44 | -0.05% | 37,292 |
| Aug 3, 2026 | 226.00 | 233.99 | 226.00 | 228.56 | 228.56 | 1.16% | 86,597 |
| Jul 31, 2026 | 231.95 | 231.95 | 224.49 | 225.93 | 225.93 | 0.19% | 30,901 |
| Jul 30, 2026 | 229.25 | 233.59 | 224.38 | 225.50 | 225.50 | -2.11% | 28,930 |
| Jul 29, 2026 | 229.49 | 232.50 | 229.22 | 230.36 | 230.36 | 1.12% | 8,624 |
| Jul 28, 2026 | 233.84 | 236.70 | 227.00 | 227.80 | 227.80 | -2.09% | 39,745 |
| Jul 27, 2026 | 236.70 | 239.69 | 231.01 | 232.67 | 232.67 | -0.12% | 75,520 |
| Jul 24, 2026 | 232.00 | 236.44 | 229.71 | 232.96 | 232.96 | 0.19% | 33,968 |
| Jul 23, 2026 | 231.43 | 238.90 | 230.92 | 232.52 | 232.52 | -0.25% | 31,925 |
| Jul 22, 2026 | 245.00 | 248.75 | 232.00 | 233.10 | 233.10 | -4.90% | 58,506 |
| Jul 21, 2026 | 247.00 | 247.00 | 241.82 | 245.10 | 245.10 | 0.71% | 12,077 |
| Jul 20, 2026 | 246.20 | 249.89 | 239.00 | 243.36 | 243.36 | 0.66% | 19,448 |
| Jul 17, 2026 | 256.00 | 257.00 | 240.60 | 241.77 | 241.77 | -4.16% | 18,721 |
| Jul 16, 2026 | 257.55 | 259.44 | 248.18 | 252.26 | 252.26 | -1.23% | 65,591 |
| Jul 15, 2026 | 254.11 | 259.00 | 253.82 | 255.39 | 255.39 | 1.17% | 42,385 |
| Jul 14, 2026 | 241.00 | 276.30 | 236.00 | 252.43 | 252.43 | 4.90% | 186,458 |
| Jul 13, 2026 | 233.50 | 242.25 | 233.00 | 240.63 | 240.63 | 2.40% | 50,747 |
| Jul 10, 2026 | 234.35 | 241.85 | 230.11 | 234.98 | 234.98 | 0.77% | 37,255 |
| Jul 9, 2026 | 228.02 | 234.70 | 225.75 | 233.19 | 233.19 | 3.15% | 25,776 |
| Jul 8, 2026 | 235.00 | 239.39 | 225.00 | 226.07 | 226.07 | -3.41% | 17,678 |
| Jul 7, 2026 | 233.84 | 240.49 | 233.00 | 234.04 | 234.04 | 0.09% | 10,522 |
| Jul 6, 2026 | 241.68 | 241.95 | 233.10 | 233.84 | 233.84 | -1.81% | 18,186 |
| Jul 3, 2026 | 238.03 | 242.49 | 236.00 | 238.15 | 238.15 | 0.61% | 10,393 |
| Jul 2, 2026 | 240.01 | 246.00 | 235.21 | 236.71 | 236.71 | -1.37% | 12,836 |