TRF Limited - TRF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	295.95	297.95	297.95	305	294.35	29,110
December 30, 2025	296.55	291.9	291.9	297.7	290	15,250
December 29, 2025	298.25	296.6	296.6	302.6	295	15,618
December 26, 2025	303.15	297.45	297.45	310.4	295	51,402
December 24, 2025	310.6	304.25	304.25	316	303.15	39,352
December 23, 2025	311.45	306	306	316	303.1	41,519
December 22, 2025	306.2	306.85	306.85	314	304.5	33,974
December 19, 2025	304.45	305.2	305.2	315.9	299.05	101,425
December 18, 2025	303	302.8	302.8	309.2	298.15	6,713
December 17, 2025	312.05	304.65	304.65	312.6	302.25	8,315
December 16, 2025	319	311.35	311.35	320	310	4,741
December 15, 2025	300	320.4	320.4	328	300	53,865
December 12, 2025	300.45	302.25	302.25	304.4	294.05	38,299
December 11, 2025	299.9	296.55	296.55	299.9	291.5	4,271
December 10, 2025	292.05	295.9	295.9	302.95	290.6	8,934
December 09, 2025	282	290.15	290.15	292	272.25	14,663
December 08, 2025	294.95	282	282	297.35	276.85	26,524
December 05, 2025	305	292.25	292.25	305.4	290.05	16,273
December 04, 2025	306.15	301.7	301.7	306.35	301	3,977
December 03, 2025	311.6	304.95	304.95	312.4	300.35	15,308
December 02, 2025	310.2	311.1	311.1	320.4	308	9,490
December 01, 2025	310.5	312.45	312.45	317	306.7	8,023
November 28, 2025	315.55	309.9	309.9	315.55	306.65	3,401
November 27, 2025	310	308.15	308.15	314.8	306.5	11,068
November 26, 2025	306.4	311.3	311.3	316.75	306.4	5,058
November 25, 2025	305	306.4	306.4	310.95	305	6,165
November 24, 2025	313.35	309.35	309.35	315	308	5,799
November 21, 2025	316.5	313.35	313.35	316.75	310	9,345
November 19, 2025	320.1	320.35	320.35	325	317.1	7,572
November 18, 2025	321.2	323.5	323.5	332.95	321.2	5,676
November 17, 2025	324	323.75	323.75	329	322.55	8,161
November 14, 2025	317.5	321.8	321.8	325	317.5	13,703
November 13, 2025	319.95	315.7	315.7	329	312.65	18,932
November 12, 2025	310	316.8	316.8	318	310	6,118
November 11, 2025	311.9	308.6	308.6	312.95	306.85	11,376
November 10, 2025	312.25	311.2	311.2	317.7	310	13,042
November 07, 2025	318.05	312.25	312.25	318.05	307.05	21,030
November 06, 2025	331.75	314.55	314.55	331.75	310.55	38,890
November 04, 2025	327.7	330.15	330.15	332	326.1	9,051
November 03, 2025	328	327.7	327.7	331.7	325	18,272
October 31, 2025	328	325.5	325.5	332.45	321.9	17,962
October 30, 2025	331.25	327.7	327.7	334.8	325.1	18,016
October 29, 2025	330	331.25	331.25	340	330	24,994
October 28, 2025	342.75	328.3	328.3	346.6	320.6	68,100
October 27, 2025	339.75	342.75	342.75	349.9	337.05	30,089
October 24, 2025	342.8	336.4	336.4	342.85	335	14,451
October 23, 2025	343.05	339.9	339.9	349.65	338	21,587
October 21, 2025	336.95	340.8	340.8	343	332.1	8,754
October 20, 2025	338.8	334.85	334.85	343.05	334	9,263
October 17, 2025	340.75	337.9	337.9	340.75	333.95	7,871
October 16, 2025	339.5	337.7	337.7	344	335.75	24,407
October 15, 2025	334.95	336.3	336.3	338	332.1	13,923
October 14, 2025	340.8	332.1	332.1	344.9	330.1	42,738
October 13, 2025	345	338.1	338.1	349.25	336	49,629
October 10, 2025	353	349.6	349.6	359.65	348	23,529
October 09, 2025	356	353.1	353.1	364.2	350.8	36,450
October 08, 2025	365	356.55	356.55	371.25	355	36,080
October 07, 2025	370.4	365.95	365.95	387.8	363.05	44,644
October 06, 2025	377.35	367.5	367.5	384.4	361.9	40,671
October 03, 2025	349.9	380.65	380.65	404.9	349.9	378,678

TRF Limited (TRF.NS) NSE