Want to see IN:TRF full AI Analyst Report?
TRF Limited. (TRF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 201.00 | 201.00 | 195.00 | 195.95 | 195.95 | -2.51% | 179 | 0.07 |
| Oct 29, 2026 | 209.70 | 209.70 | 200.00 | 201.00 | 201.00 | -1.28% | 1,510 | 0.42 |
| Oct 28, 2026 | 203.20 | 203.90 | 201.50 | 203.60 | 203.60 | +0.49% | 186 | 0.05 |
| Oct 27, 2026 | 204.60 | 204.60 | 201.00 | 202.60 | 202.60 | -1.27% | 135 | 0.03 |
| Oct 26, 2026 | 197.00 | 207.00 | 195.00 | 205.20 | 205.20 | +3.53% | 1,528 | 0.38 |
| Oct 23, 2026 | 201.50 | 213.00 | 195.95 | 198.20 | 198.20 | -5.17% | 2,658 | 0.63 |
| Oct 22, 2026 | 207.10 | 209.10 | 206.15 | 209.00 | 209.00 | +0.10% | 952 | 0.20 |
| Oct 21, 2026 | 214.25 | 215.15 | 206.15 | 208.80 | 208.80 | -3.85% | 572 | 0.11 |
| Oct 20, 2026 | 217.15 | 232.40 | 213.70 | 217.15 | 217.15 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 232.40 | 232.40 | 213.70 | 217.15 | 217.15 | -6.62% | 704 | 0.12 |
| Oct 16, 2026 | 223.95 | 238.20 | 223.85 | 232.55 | 232.55 | +5.25% | 4,030 | 0.69 |
| Oct 15, 2026 | 240.00 | 240.00 | 220.00 | 220.95 | 220.95 | -3.75% | 2,142 | 0.37 |
| Oct 14, 2026 | 229.45 | 247.30 | 226.10 | 229.55 | 229.55 | +7.37% | 16,401 | 2.89 |
| Oct 13, 2026 | 232.30 | 233.20 | 212.50 | 213.80 | 213.80 | -6.27% | 7,136 | 1.18 |
| Oct 12, 2026 | 218.95 | 234.90 | 217.00 | 228.10 | 228.10 | +4.92% | 4,867 | 0.78 |
| Oct 09, 2026 | 181.10 | 222.00 | 181.10 | 217.40 | 217.40 | +12.15% | 4,816 | 0.70 |
| Oct 08, 2026 | 199.90 | 199.90 | 192.00 | 193.85 | 193.85 | -1.35% | 1,644 | 0.22 |
| Oct 07, 2026 | 197.00 | 199.70 | 194.10 | 196.50 | 196.50 | +0.18% | 973 | 0.13 |
| Oct 06, 2026 | 196.80 | 196.80 | 194.25 | 196.15 | 196.15 | +1.68% | 281 | 0.04 |
| Oct 05, 2026 | 198.00 | 199.95 | 192.30 | 192.90 | 192.90 | -1.23% | 4,853 | 0.61 |
| Oct 02, 2026 | 195.30 | 203.20 | 190.55 | 195.30 | 195.30 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 202.00 | 203.20 | 190.55 | 195.30 | 195.30 | -1.79% | 1,831 | 0.22 |
| Sep 30, 2026 | 214.00 | 214.00 | 198.00 | 198.85 | 198.85 | -2.00% | 1,900 | 0.23 |
| Sep 29, 2026 | 216.00 | 216.00 | 201.50 | 202.90 | 202.90 | -2.10% | 178 | 0.02 |
| Sep 28, 2026 | 206.05 | 218.80 | 206.05 | 207.25 | 207.25 | -4.01% | 4,059 | 0.50 |
| Sep 25, 2026 | 215.00 | 217.40 | 212.55 | 215.90 | 215.90 | +0.47% | 141 | 0.02 |
| Sep 24, 2026 | 215.00 | 218.05 | 212.05 | 214.90 | 214.90 | -1.24% | 1,006 | 0.12 |
| Sep 23, 2026 | 218.05 | 221.00 | 213.55 | 217.60 | 217.60 | +0.60% | 2,122 | 0.26 |
| Sep 22, 2026 | 218.00 | 219.55 | 215.00 | 216.30 | 216.30 | -0.78% | 632 | 0.08 |
| Sep 21, 2026 | 215.10 | 218.00 | 215.00 | 218.00 | 218.00 | +1.30% | 327 | 0.04 |
| Sep 18, 2026 | 222.05 | 222.05 | 215.00 | 215.20 | 215.20 | -3.15% | 764 | 0.09 |
| Sep 17, 2026 | 214.95 | 222.30 | 214.00 | 222.20 | 222.20 | +4.52% | 1,294 | 0.16 |
| Sep 16, 2026 | 218.10 | 221.05 | 210.10 | 212.60 | 212.60 | -3.95% | 5,825 | 0.71 |
| Sep 15, 2026 | 229.80 | 234.00 | 211.60 | 221.35 | 221.35 | -0.38% | 5,783 | 0.71 |
| Sep 14, 2026 | 222.20 | 238.70 | 220.80 | 222.20 | 222.20 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 238.70 | 238.70 | 220.80 | 222.20 | 222.20 | +0.79% | 1,581 | 0.19 |
| Sep 10, 2026 | 228.15 | 234.40 | 218.50 | 220.45 | 220.45 | -4.34% | 4,185 | 0.50 |
| Sep 09, 2026 | 215.00 | 233.25 | 215.00 | 230.45 | 230.45 | -0.67% | 1,209 | 0.14 |
| Sep 08, 2026 | 232.05 | 234.75 | 231.75 | 232.00 | 232.00 | -1.23% | 2,007 | 0.24 |
| Sep 07, 2026 | 231.50 | 235.90 | 228.50 | 234.90 | 234.90 | +1.64% | 2,083 | 0.25 |
| Sep 04, 2026 | 231.90 | 231.90 | 227.20 | 231.10 | 231.10 | +0.96% | 1,475 | 0.17 |
| Sep 03, 2026 | 225.55 | 230.50 | 222.90 | 228.90 | 228.90 | +2.42% | 1,009 | 0.12 |
| Sep 02, 2026 | 224.00 | 225.95 | 221.90 | 223.50 | 223.50 | -0.71% | 5,383 | 0.63 |
| Sep 01, 2026 | 227.05 | 229.35 | 222.00 | 225.10 | 225.10 | -1.85% | 3,620 | 0.43 |
| Aug 31, 2026 | 234.90 | 234.90 | 227.00 | 229.35 | 229.35 | +0.13% | 3,822 | 0.45 |
| Aug 28, 2026 | 231.55 | 231.55 | 228.30 | 229.05 | 229.05 | -0.15% | 1,151 | 0.14 |
| Aug 27, 2026 | 229.40 | 275.00 | 224.00 | 229.40 | 229.40 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 231.95 | 231.95 | 229.40 | 229.40 | 229.40 | -0.61% | 405 | 0.05 |
| Aug 25, 2026 | 231.65 | 232.45 | 228.35 | 230.80 | 230.80 | +0.35% | 1,050 | 0.12 |
| Aug 24, 2026 | 228.95 | 232.90 | 227.20 | 230.00 | 230.00 | -1.27% | 486 | 0.06 |