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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	269.6	269.45	269.45	272.95	267.45	8,892
February 19, 2026	276.8	269.25	269.25	281.5	266.25	19,423
February 18, 2026	277	271.85	271.85	277	270.3	6,146
February 17, 2026	276	271.55	271.55	278.4	270.1	5,574
February 16, 2026	269.05	270.05	270.05	273.9	269.05	5,627
February 13, 2026	272.3	271.4	271.4	274.55	270	5,530
February 12, 2026	276.65	273.7	273.7	279.45	272.8	4,024
February 11, 2026	275.55	276.3	276.3	284.45	275.55	5,458
February 10, 2026	278.95	279.15	279.15	293.45	278.1	14,026
February 09, 2026	275	278.95	278.95	286.55	275	9,270
February 06, 2026	277	274.25	274.25	277.95	272	4,452
February 05, 2026	275.5	277.7	277.7	280	270.35	5,698
February 04, 2026	276.75	275.5	275.5	281	274	7,076
February 03, 2026	280	276.85	276.85	285	276	13,035
February 02, 2026	270.5	272.4	272.4	280	263	12,999
February 01, 2026	296.6	273.65	273.65	296.6	270	13,685
January 30, 2026	271.7	291.05	291.05	315	271.7	110,711
January 29, 2026	279.6	271.7	271.7	279.6	268.1	14,170
January 28, 2026	258.05	273.95	273.95	276	258.05	12,272
January 27, 2026	266.5	258.05	258.05	266.5	252.05	6,976
January 23, 2026	270.9	258.1	258.1	270.9	256.15	10,691
January 22, 2026	262	265.05	265.05	271.25	262	9,516
January 21, 2026	260.75	260.3	260.3	266.45	254.2	20,380
January 20, 2026	280	260.75	260.75	283.05	259.1	21,693
January 19, 2026	283.8	279.95	279.95	283.8	279.1	8,899
January 16, 2026	290	282.4	282.4	290	282.05	8,415
January 14, 2026	281	283.55	283.55	289.25	281	6,667
January 13, 2026	285	286.2	286.2	288.95	282.1	7,054
January 12, 2026	290	280.75	280.75	290	273.1	16,873
January 09, 2026	293.2	284.7	284.7	293.2	283.1	12,702
January 08, 2026	303.3	293.2	293.2	304.5	291.25	20,211
January 07, 2026	295.05	303.85	303.85	304.5	295.05	6,984
January 06, 2026	302.5	298.25	298.25	304.3	296	7,605
January 05, 2026	301.15	302.15	302.15	307.45	300.1	9,685
January 02, 2026	300.05	305.55	305.55	307	298.05	12,374
January 01, 2026	298.15	300.25	300.25	302.95	296.05	5,806
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

TRF Limited (TRF.NS) NSE