TRF Limited (NSE:TRF)
India · Delayed Price · Currency is INR 233.30
-11.80 (-4.81%)
Jul 22, 2026, 3:30 PM IST
NSE:TRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 240.00 | 243.99 | 239.10 | 240.01 | 240.01 | 0.07% | 5,612 |
| Jun 30, 2026 | 237.25 | 241.34 | 237.00 | 239.85 | 239.85 | 1.19% | 4,977 |
| Jun 29, 2026 | 245.17 | 247.19 | 236.10 | 237.03 | 237.03 | -3.79% | 6,657 |
| Jun 25, 2026 | 248.20 | 253.80 | 241.79 | 246.37 | 246.37 | -0.65% | 18,488 |
| Jun 24, 2026 | 250.57 | 256.80 | 245.01 | 247.99 | 247.99 | -1.03% | 25,693 |
| Jun 23, 2026 | 239.00 | 271.70 | 234.44 | 250.57 | 250.57 | 7.78% | 158,914 |
| Jun 22, 2026 | 242.80 | 242.80 | 231.00 | 232.48 | 232.48 | -0.56% | 18,870 |
| Jun 19, 2026 | 236.63 | 241.50 | 229.89 | 233.80 | 233.80 | -1.16% | 10,942 |
| Jun 18, 2026 | 233.14 | 238.00 | 231.81 | 236.55 | 236.55 | 1.46% | 6,652 |
| Jun 17, 2026 | 232.00 | 237.83 | 225.89 | 233.14 | 233.14 | -0.22% | 19,051 |
| Jun 16, 2026 | 237.81 | 238.99 | 232.00 | 233.66 | 233.66 | -0.57% | 14,162 |
| Jun 15, 2026 | 228.00 | 237.95 | 227.59 | 235.01 | 235.01 | 3.17% | 20,361 |
| Jun 12, 2026 | 227.00 | 230.83 | 220.63 | 227.79 | 227.79 | 2.43% | 14,202 |
| Jun 11, 2026 | 221.24 | 229.80 | 220.00 | 222.39 | 222.39 | 0.02% | 8,418 |
| Jun 10, 2026 | 220.35 | 227.69 | 220.35 | 222.35 | 222.35 | -1.90% | 7,200 |
| Jun 9, 2026 | 226.90 | 229.62 | 221.11 | 226.66 | 226.66 | 3.59% | 15,365 |
| Jun 8, 2026 | 228.00 | 233.70 | 216.35 | 218.80 | 218.80 | -4.40% | 25,381 |
| Jun 5, 2026 | 231.14 | 235.00 | 227.85 | 228.88 | 228.88 | -0.98% | 8,388 |
| Jun 4, 2026 | 236.53 | 236.64 | 230.30 | 231.14 | 231.14 | -0.58% | 6,295 |
| Jun 3, 2026 | 234.19 | 234.19 | 230.46 | 232.49 | 232.49 | -0.59% | 3,747 |
| Jun 2, 2026 | 225.00 | 237.00 | 223.89 | 233.86 | 233.86 | 3.51% | 6,979 |
| Jun 1, 2026 | 234.65 | 244.95 | 224.10 | 225.94 | 225.94 | -5.35% | 19,725 |
| May 29, 2026 | 240.65 | 242.45 | 234.80 | 238.70 | 238.70 | -0.81% | 3,871 |
| May 27, 2026 | 233.30 | 243.70 | 233.25 | 240.65 | 240.65 | 1.67% | 7,226 |
| May 26, 2026 | 244.15 | 245.05 | 235.00 | 236.70 | 236.70 | -2.65% | 14,039 |
| May 25, 2026 | 234.85 | 245.90 | 234.85 | 243.15 | 243.15 | 3.53% | 17,434 |
| May 22, 2026 | 233.65 | 236.00 | 232.10 | 234.85 | 234.85 | 0.92% | 2,710 |
| May 21, 2026 | 234.45 | 239.85 | 232.00 | 232.70 | 232.70 | -0.75% | 5,856 |
| May 20, 2026 | 232.70 | 237.60 | 231.00 | 234.45 | 234.45 | -0.23% | 10,546 |
| May 19, 2026 | 228.05 | 237.00 | 227.55 | 235.00 | 235.00 | 2.24% | 14,217 |
| May 18, 2026 | 241.30 | 241.30 | 228.15 | 229.85 | 229.85 | -3.16% | 35,101 |
| May 15, 2026 | 242.25 | 248.00 | 235.45 | 237.35 | 237.35 | -1.19% | 45,492 |
| May 14, 2026 | 243.25 | 253.50 | 237.55 | 240.20 | 240.20 | -1.19% | 26,784 |
| May 13, 2026 | 246.85 | 248.75 | 238.00 | 243.10 | 243.10 | -6.34% | 65,863 |
| May 12, 2026 | 270.30 | 277.20 | 258.00 | 259.55 | 259.55 | -4.70% | 24,772 |