TRF Limited. TRF
NSE · India · Producer Manufacturing
INR 191.22-6.60 (-3.34%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 192.33 | -2.78% | INR 202.00 | INR 202.00 | INR 191.19 | 7.15K |
| 2026-09-30 | INR 197.82 | -2.50% | INR 207.75 | INR 209.00 | INR 196.55 | 18.65K |
| 2026-09-29 | INR 202.90 | -2.24% | INR 210.07 | INR 210.73 | INR 202.00 | 24.27K |
| 2026-09-28 | INR 207.55 | -3.76% | INR 214.58 | INR 219.85 | INR 206.72 | 34.44K |
| 2026-09-25 | INR 215.65 | +0.24% | INR 215.00 | INR 216.50 | INR 212.20 | 6.89K |
| 2026-09-24 | INR 215.13 | -0.55% | INR 217.40 | INR 219.00 | INR 212.30 | 11.66K |
| 2026-09-23 | INR 216.31 | +0.12% | INR 215.00 | INR 221.40 | INR 214.00 | 9.87K |
| 2026-09-22 | INR 216.06 | -0.17% | INR 217.00 | INR 219.01 | INR 215.15 | 4.53K |
| 2026-09-21 | INR 216.43 | +0.55% | INR 215.00 | INR 219.50 | INR 214.01 | 8.16K |
| 2026-09-18 | INR 215.25 | -1.93% | INR 221.70 | INR 223.70 | INR 214.00 | 8.39K |
| 2026-09-17 | INR 219.49 | +2.58% | INR 215.34 | INR 226.71 | INR 213.00 | 19.16K |
| 2026-09-16 | INR 213.97 | +0.46% | INR 214.30 | INR 223.00 | INR 210.20 | 13.55K |
| 2026-09-15 | INR 213.00 | -4.08% | INR 224.50 | INR 234.99 | INR 210.00 | 42.55K |
| 2026-09-14 | INR 222.05 | 0.00% | INR 222.05 | INR 222.05 | INR 222.05 | 0 |
| 2026-09-11 | INR 222.05 | +0.57% | INR 221.00 | INR 223.00 | INR 218.60 | 12.41K |
| 2026-09-10 | INR 220.80 | -3.49% | INR 229.40 | INR 232.00 | INR 218.35 | 27.50K |
| 2026-09-09 | INR 228.79 | -0.95% | INR 231.21 | INR 232.39 | INR 227.00 | 3.36K |
| 2026-09-08 | INR 230.98 | -1.76% | INR 238.00 | INR 238.00 | INR 230.42 | 6.39K |
| 2026-09-07 | INR 235.13 | +1.53% | INR 231.70 | INR 235.99 | INR 230.00 | 14.70K |
| 2026-09-04 | INR 231.59 | +0.68% | INR 231.90 | INR 232.00 | INR 229.13 | 4.71K |
| 2026-09-03 | INR 230.03 | +2.86% | INR 225.90 | INR 231.98 | INR 223.01 | 11.95K |
| 2026-09-02 | INR 223.64 | -0.24% | INR 226.04 | INR 226.04 | INR 222.00 | 3.81K |
| 2026-09-01 | INR 224.18 | -1.48% | INR 227.56 | INR 227.56 | INR 221.23 | 10.50K |
| 2026-08-31 | INR 227.55 | -0.84% | INR 229.60 | INR 230.79 | INR 226.14 | 7.57K |
| 2026-08-28 | INR 229.48 | +0.11% | INR 230.83 | INR 231.67 | INR 228.00 | 5.00K |
| 2026-08-27 | INR 229.22 | -0.31% | INR 231.66 | INR 231.99 | INR 229.00 | 4.99K |
| 2026-08-26 | INR 229.94 | -0.76% | INR 230.63 | INR 232.98 | INR 229.76 | 5.04K |
| 2026-08-25 | INR 231.70 | +0.74% | INR 233.75 | INR 233.75 | INR 228.70 | 7.66K |
| 2026-08-24 | INR 229.99 | -0.18% | INR 230.41 | INR 230.96 | INR 226.81 | 11.99K |
| 2026-08-21 | INR 230.41 | -0.32% | INR 231.42 | INR 232.39 | INR 229.50 | 7.07K |
| 2026-08-20 | INR 231.15 | +0.92% | INR 229.19 | INR 233.00 | INR 229.14 | 8.53K |
| 2026-08-19 | INR 229.05 | -0.89% | INR 233.27 | INR 233.27 | INR 228.18 | 7.65K |
| 2026-08-18 | INR 231.11 | +0.23% | INR 230.58 | INR 233.27 | INR 228.01 | 11.81K |
| 2026-08-17 | INR 230.57 | -0.06% | INR 229.00 | INR 232.78 | INR 226.50 | 8.93K |
| 2026-08-14 | INR 230.71 | -0.64% | INR 232.19 | INR 234.49 | INR 229.55 | 13.96K |
| 2026-08-13 | INR 232.19 | +0.89% | INR 231.47 | INR 233.83 | INR 230.02 | 8.95K |
| 2026-08-12 | INR 230.15 | -2.28% | INR 236.54 | INR 236.54 | INR 228.17 | 21.70K |
| 2026-08-11 | INR 235.52 | +0.41% | INR 234.55 | INR 237.50 | INR 231.73 | 8.42K |
| 2026-08-10 | INR 234.55 | +0.76% | INR 233.42 | INR 237.82 | INR 232.87 | 24.40K |
| 2026-08-07 | INR 232.79 | +0.16% | INR 233.74 | INR 235.74 | INR 231.01 | 39.35K |
| 2026-08-06 | INR 232.41 | +1.32% | INR 230.50 | INR 235.38 | INR 228.01 | 36.74K |
| 2026-08-05 | INR 229.38 | +0.41% | INR 228.44 | INR 230.61 | INR 227.51 | 12.93K |
| 2026-08-04 | INR 228.44 | -0.05% | INR 229.31 | INR 230.70 | INR 225.55 | 37.29K |
| 2026-08-03 | INR 228.56 | +1.16% | INR 226.00 | INR 233.99 | INR 226.00 | 86.60K |
| 2026-07-31 | INR 225.93 | +0.19% | INR 231.95 | INR 231.95 | INR 224.49 | 30.90K |
| 2026-07-30 | INR 225.50 | -2.11% | INR 229.25 | INR 233.59 | INR 224.38 | 28.93K |
| 2026-07-29 | INR 230.36 | +1.12% | INR 229.49 | INR 232.50 | INR 229.22 | 8.62K |
| 2026-07-28 | INR 227.80 | -2.09% | INR 233.84 | INR 236.70 | INR 227.00 | 39.75K |
| 2026-07-27 | INR 232.67 | -0.12% | INR 236.70 | INR 239.69 | INR 231.01 | 75.52K |
| 2026-07-24 | INR 232.96 | +0.19% | INR 232.00 | INR 236.44 | INR 229.71 | 33.97K |
| 2026-07-23 | INR 232.52 | -0.25% | INR 231.43 | INR 238.90 | INR 230.92 | 31.93K |
| 2026-07-22 | INR 233.10 | -4.90% | INR 245.00 | INR 248.75 | INR 232.00 | 58.51K |
| 2026-07-21 | INR 245.10 | +0.71% | INR 247.00 | INR 247.00 | INR 241.82 | 12.08K |
| 2026-07-20 | INR 243.36 | +0.66% | INR 246.20 | INR 249.89 | INR 239.00 | 19.45K |
| 2026-07-17 | INR 241.77 | -4.16% | INR 256.00 | INR 257.00 | INR 240.60 | 18.72K |
| 2026-07-16 | INR 252.26 | -1.23% | INR 257.55 | INR 259.44 | INR 248.18 | 65.59K |
| 2026-07-15 | INR 255.39 | +1.17% | INR 254.11 | INR 259.00 | INR 253.82 | 42.39K |
| 2026-07-14 | INR 252.43 | +4.90% | INR 241.00 | INR 276.30 | INR 236.00 | 186.46K |
| 2026-07-13 | INR 240.63 | +2.40% | INR 233.50 | INR 242.25 | INR 233.00 | 50.75K |
| 2026-07-10 | INR 234.98 | +0.77% | INR 234.35 | INR 241.85 | INR 230.11 | 37.26K |
| 2026-07-09 | INR 233.19 | +3.15% | INR 228.02 | INR 234.70 | INR 225.75 | 25.78K |
| 2026-07-08 | INR 226.07 | -3.41% | INR 235.00 | INR 239.39 | INR 225.00 | 17.68K |
| 2026-07-07 | INR 234.04 | +0.09% | INR 233.84 | INR 240.49 | INR 233.00 | 10.52K |
| 2026-07-06 | INR 233.84 | -1.81% | INR 241.68 | INR 241.95 | INR 233.10 | 18.19K |
| 2026-07-03 | INR 238.15 | +0.61% | INR 238.03 | INR 242.49 | INR 236.00 | 10.39K |
| 2026-07-02 | INR 236.71 | -1.37% | INR 240.01 | INR 246.00 | INR 235.21 | 12.84K |
| 2026-07-01 | INR 240.01 | +0.07% | INR 240.00 | INR 243.99 | INR 239.10 | 5.61K |
| 2026-06-30 | INR 239.85 | +1.19% | INR 237.25 | INR 241.34 | INR 237.00 | 4.98K |
| 2026-06-29 | INR 237.03 | -3.79% | INR 245.17 | INR 247.19 | INR 236.10 | 6.66K |
| 2026-06-26 | INR 246.37 | 0.00% | INR 246.37 | INR 246.37 | INR 246.37 | 0 |
| 2026-06-25 | INR 246.37 | -0.65% | INR 248.20 | INR 253.80 | INR 241.79 | 18.49K |
| 2026-06-24 | INR 247.99 | -1.03% | INR 250.57 | INR 256.80 | INR 245.01 | 25.69K |
| 2026-06-23 | INR 250.57 | +7.78% | INR 239.00 | INR 271.70 | INR 234.44 | 158.91K |
| 2026-06-22 | INR 232.48 | -0.56% | INR 242.80 | INR 242.80 | INR 231.00 | 18.87K |
| 2026-06-19 | INR 233.80 | -1.16% | INR 236.63 | INR 241.50 | INR 229.89 | 10.94K |
| 2026-06-18 | INR 236.55 | +1.46% | INR 233.14 | INR 238.00 | INR 231.81 | 6.65K |
| 2026-06-17 | INR 233.14 | -0.22% | INR 232.00 | INR 237.83 | INR 225.89 | 19.05K |
| 2026-06-16 | INR 233.66 | -0.57% | INR 237.81 | INR 238.99 | INR 232.00 | 14.16K |
| 2026-06-15 | INR 235.01 | +3.17% | INR 228.00 | INR 237.95 | INR 227.59 | 20.36K |
| 2026-06-12 | INR 227.79 | +2.43% | INR 227.00 | INR 230.83 | INR 220.63 | 14.20K |
| 2026-06-11 | INR 222.39 | +0.02% | INR 221.24 | INR 229.80 | INR 220.00 | 8.42K |
| 2026-06-10 | INR 222.35 | -1.90% | INR 220.35 | INR 227.69 | INR 220.35 | 7.20K |
| 2026-06-09 | INR 226.66 | +3.59% | INR 226.90 | INR 229.62 | INR 221.11 | 15.37K |
| 2026-06-08 | INR 218.80 | -4.40% | INR 228.00 | INR 233.70 | INR 216.35 | 25.38K |
| 2026-06-05 | INR 228.88 | -0.98% | INR 231.14 | INR 235.00 | INR 227.85 | 8.39K |
| 2026-06-04 | INR 231.14 | -0.58% | INR 236.53 | INR 236.64 | INR 230.30 | 6.30K |
| 2026-06-03 | INR 232.49 | -0.59% | INR 234.19 | INR 234.19 | INR 230.46 | 3.75K |
| 2026-06-02 | INR 233.86 | +3.51% | INR 225.00 | INR 237.00 | INR 223.89 | 6.98K |
| 2026-06-01 | INR 225.94 | -5.35% | INR 234.65 | INR 244.95 | INR 224.10 | 19.73K |
| 2026-05-29 | INR 238.70 | -0.81% | INR 240.65 | INR 242.45 | INR 234.80 | 3.87K |