TRF Limited (NSE:TRF)
India · Delayed Price · Currency is INR 234.60
+4.75 (2.07%)
May 19, 2026, 3:29 PM IST
NSE:TRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 271.20 | 283.45 | 266.05 | 272.35 | 272.35 | 0.11% | 13,732 |
| May 8, 2026 | 272.60 | 277.00 | 269.10 | 272.05 | 272.05 | -0.06% | 5,799 |
| May 7, 2026 | 278.30 | 278.45 | 271.00 | 272.20 | 272.20 | -2.23% | 14,233 |
| May 6, 2026 | 274.50 | 283.70 | 268.85 | 278.40 | 278.40 | 2.86% | 19,165 |
| May 5, 2026 | 267.75 | 272.00 | 266.00 | 270.65 | 270.65 | -0.70% | 7,162 |
| May 4, 2026 | 264.00 | 276.00 | 261.15 | 272.55 | 272.55 | 3.25% | 13,164 |
| Apr 30, 2026 | 263.79 | 268.55 | 261.54 | 263.97 | 263.97 | -0.23% | 8,662 |
| Apr 29, 2026 | 266.00 | 273.37 | 262.11 | 264.58 | 264.58 | -1.89% | 19,193 |
| Apr 28, 2026 | 268.57 | 274.72 | 264.00 | 269.68 | 269.68 | 0.03% | 26,017 |
| Apr 27, 2026 | 264.80 | 272.00 | 262.26 | 269.61 | 269.61 | 1.90% | 17,822 |
| Apr 24, 2026 | 268.25 | 277.00 | 261.70 | 264.58 | 264.58 | -0.20% | 18,276 |
| 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 |