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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	352	341.5	341.5	356.7	340	19,394
September 26, 2025	369.9	344.6	344.6	374.9	340	25,640
September 25, 2025	369.4	365.45	365.45	374.8	362.2	18,148
September 24, 2025	360	371.25	371.25	376.5	358.25	79,573
September 23, 2025	355	359.5	359.5	372	346.3	114,027
September 22, 2025	373.95	351.3	351.3	373.95	349.1	64,068
September 19, 2025	374.1	363.2	363.2	380.15	360.6	45,203
September 18, 2025	405	376.45	376.45	405	371	348,023
September 17, 2025	327.3	392.75	392.75	392.75	327.3	356,684
September 16, 2025	320	327.3	327.3	333.95	320	15,191
September 15, 2025	319	324.65	324.65	326.05	319	4,458
September 12, 2025	321.6	322.95	322.95	324.05	319	5,101
September 11, 2025	315	319	319	332.1	315	18,658
September 10, 2025	312.55	317.65	317.65	323.9	309.9	15,079
September 09, 2025	320.9	309.7	309.7	321.5	298.4	35,506
September 08, 2025	318.85	316.15	316.15	323.4	315	8,364
September 05, 2025	316.2	317.3	317.3	322.9	315.7	7,468
September 04, 2025	325.6	314.3	314.3	326.55	311	13,527
September 03, 2025	319.9	322.2	322.2	330	319.9	12,780
September 02, 2025	325	320.15	320.15	332.4	317.5	9,909
September 01, 2025	316.25	330.4	330.4	334.45	308.55	20,909
August 29, 2025	320	311.6	311.6	325	310	9,925
August 28, 2025	324.8	320.5	320.5	324.8	320	5,903
August 26, 2025	323.1	321	321	333.65	316	20,653
August 25, 2025	320.05	323.05	323.05	327.65	320.05	10,233
August 22, 2025	328.3	324.2	324.2	328.3	323.85	4,855
August 21, 2025	331.05	327	327	332.45	326.7	15,028
August 20, 2025	318.2	328.65	328.65	330.45	318.2	14,781
August 19, 2025	314.95	321.75	321.75	323.5	314.95	6,024
August 18, 2025	327.9	314.35	314.35	327.9	313.05	11,393
August 14, 2025	312.85	321.1	321.1	324.5	310.95	16,242
August 13, 2025	313.95	312.4	312.4	318	310.95	20,193
August 12, 2025	323.55	311.1	311.1	325	308.3	21,050
August 11, 2025	331	318.75	318.75	333.45	316	26,166
August 08, 2025	331.35	331.15	331.15	335	326.4	23,865
August 07, 2025	339.25	333.6	333.6	339.25	326.95	9,160
August 06, 2025	338.95	334.25	334.25	338.95	331.9	14,169
August 05, 2025	340.55	333.6	333.6	343.6	332.7	19,521
August 04, 2025	335.7	338.9	338.9	341.7	329.45	9,193
August 01, 2025	347.2	334.25	334.25	347.2	326.2	14,897
July 31, 2025	333	342.05	342.05	344.5	333	9,031
July 30, 2025	340.25	340.15	340.15	346.9	335.75	13,122
July 29, 2025	344.05	341.6	341.6	346.7	337.4	20,452
July 28, 2025	369	348.3	348.3	369	345.05	22,924
July 25, 2025	381.45	363.8	363.8	381.45	361	17,218
July 24, 2025	381.5	375.8	375.8	383.05	373.55	11,451
July 23, 2025	377.95	379.5	379.5	383	373.1	20,195
July 22, 2025	381.05	376.35	376.35	388.7	375.15	29,268
July 21, 2025	383.4	381.15	381.15	388.95	378.1	14,818
July 18, 2025	385.5	383.4	383.4	390	378.3	17,894
July 17, 2025	387.95	385.35	385.35	394.95	382.4	15,454
July 16, 2025	380	391.2	391.2	394.8	380	26,039
July 15, 2025	380.95	382.05	382.05	387.55	379.1	14,805
July 14, 2025	379.95	380.2	380.2	386.95	374	24,687
July 11, 2025	379.95	377.25	377.25	387.95	374.8	32,409
July 10, 2025	381.6	379.25	379.25	387.4	374.7	12,359
July 09, 2025	378.95	381.6	381.6	383.45	377.4	14,759
July 08, 2025	375.25	378.25	378.25	385	374.85	24,681
July 07, 2025	381.95	380.55	380.55	387.5	380.1	13,696
July 04, 2025	380	381.5	381.5	386.95	377.2	14,858

TRF Limited (TRF.NS) NSE