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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	342.15	347.45	347.45	350.25	339.95	21,052
September 30, 2025	344.15	339.6	339.6	347.05	336.1	45,324
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

TRF Limited (TRF.NS) NSE