BSE - Delayed Quote INR

TRF Limited (TRF.BO)

Compare
459.20 -3.50 (-0.76%)
At close: 3:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 475.00 482.95 453.10 459.20 459.20 2,166
Oct 22, 2024 490.00 490.00 458.35 462.70 462.70 2,785
Oct 21, 2024 520.00 520.95 488.20 490.20 490.20 995
Oct 18, 2024 485.00 515.20 477.40 510.25 510.25 3,056
Oct 17, 2024 510.00 510.00 480.00 482.95 482.95 2,162
Oct 16, 2024 485.00 494.85 482.00 490.95 490.95 3,095
Oct 15, 2024 490.00 497.45 477.45 482.80 482.80 1,543
Oct 14, 2024 528.00 528.00 481.65 496.15 496.15 3,558
Oct 11, 2024 511.00 519.65 490.00 497.60 497.60 3,798
Oct 10, 2024 470.00 528.00 470.00 510.30 510.30 25,810
Oct 9, 2024 474.50 484.65 472.00 480.00 480.00 656
Oct 8, 2024 460.65 472.95 459.65 463.00 463.00 2,735
Oct 7, 2024 494.65 494.65 454.45 462.05 462.05 2,925
Oct 4, 2024 486.00 499.70 470.65 484.95 484.95 3,271
Oct 3, 2024 493.05 503.65 484.00 486.60 486.60 2,098
Oct 1, 2024 487.00 503.85 483.15 501.50 501.50 789
Sep 30, 2024 499.30 501.70 488.30 493.00 493.00 455
Sep 27, 2024 511.45 512.40 499.00 499.45 499.45 621
Sep 26, 2024 513.50 517.10 507.25 507.80 507.80 207
Sep 25, 2024 500.00 518.20 496.95 516.95 516.95 6,203
Sep 24, 2024 514.25 514.35 491.20 496.85 496.85 2,242
Sep 23, 2024 510.00 510.00 484.00 504.25 504.25 2,416
Sep 20, 2024 503.10 508.95 488.05 500.00 500.00 3,044
Sep 19, 2024 510.00 510.00 485.95 493.20 493.20 1,151
Sep 18, 2024 514.65 514.65 489.60 498.85 498.85 2,846
Sep 17, 2024 520.00 523.35 507.70 512.20 512.20 978
Sep 16, 2024 516.40 526.35 515.20 518.60 518.60 2,123
Sep 13, 2024 517.80 551.00 506.05 526.90 526.90 3,122
Sep 12, 2024 507.20 524.10 499.00 520.50 520.50 3,142
Sep 11, 2024 513.55 514.85 504.65 507.20 507.20 210
Sep 10, 2024 505.05 516.40 502.25 509.05 509.05 1,268
Sep 9, 2024 538.00 538.00 497.80 505.45 505.45 1,853
Sep 6, 2024 550.00 550.00 510.00 519.45 519.45 3,882
Sep 5, 2024 538.65 541.00 527.20 537.50 537.50 1,883
Sep 4, 2024 522.25 535.35 522.25 532.60 532.60 3,838
Sep 3, 2024 548.50 552.90 516.60 527.70 527.70 2,934
Sep 2, 2024 564.00 572.30 535.95 538.30 538.30 2,615
Aug 30, 2024 570.65 581.75 560.00 562.40 562.40 5,237
Aug 29, 2024 590.00 591.75 558.35 562.15 562.15 4,302
Aug 28, 2024 600.60 614.00 575.00 578.65 578.65 14,331
Aug 26, 2024 565.00 569.00 534.30 540.65 540.65 2,309
Aug 23, 2024 522.15 568.55 513.60 558.00 558.00 13,234
Aug 22, 2024 557.40 557.40 508.00 516.90 516.90 19,589
Aug 21, 2024 490.40 533.40 485.05 533.40 533.40 30,105
Aug 20, 2024 501.10 501.10 476.55 484.95 484.95 3,985
Aug 19, 2024 478.80 495.90 471.70 491.25 491.25 2,232
Aug 16, 2024 474.00 479.00 461.50 478.80 478.80 736
Aug 14, 2024 477.30 491.15 452.00 456.45 456.45 1,931
Aug 13, 2024 509.40 510.00 479.85 487.00 487.00 2,886
Aug 12, 2024 490.35 504.50 470.80 498.80 498.80 3,412
Aug 9, 2024 482.90 484.55 473.55 480.70 480.70 2,848
Aug 8, 2024 508.60 508.60 471.65 477.60 477.60 3,601
Aug 7, 2024 515.00 515.00 481.00 495.80 495.80 2,819
Aug 6, 2024 500.00 511.45 470.00 475.10 475.10 3,143
Aug 5, 2024 540.10 541.10 495.50 499.45 499.45 9,257
Aug 2, 2024 534.00 559.95 519.05 540.65 540.65 2,474
Aug 1, 2024 527.00 540.00 520.00 534.95 534.95 1,356
Jul 31, 2024 517.95 526.95 515.00 520.00 520.00 1,961
Jul 30, 2024 520.00 533.55 506.05 528.50 528.50 369
Jul 29, 2024 521.00 541.00 518.00 518.00 518.00 1,191
Jul 26, 2024 511.00 520.00 493.00 517.15 517.15 2,358
Jul 25, 2024 499.95 523.90 480.10 517.85 517.85 7,081
Jul 24, 2024 497.45 522.30 485.00 504.20 504.20 5,714
Jul 23, 2024 511.00 511.00 484.80 497.45 497.45 1,496
Jul 22, 2024 514.00 529.80 496.00 510.30 510.30 3,152
Jul 19, 2024 539.80 539.80 519.35 519.35 519.35 4,202
Jul 18, 2024 529.90 529.90 529.90 529.90 529.90 2,525
Jul 16, 2024 509.40 519.55 509.40 519.55 519.55 2,467
Jul 15, 2024 512.00 512.00 502.00 509.40 509.40 1,107
Jul 12, 2024 514.00 514.00 501.05 502.00 502.00 2,639
Jul 11, 2024 507.00 507.00 504.30 504.30 504.30 810
Jul 10, 2024 515.20 515.20 505.00 507.00 507.00 1,329
Jul 9, 2024 525.00 525.00 515.10 515.10 515.10 2,038
Jul 8, 2024 539.95 539.95 525.00 525.00 525.00 3,730
Jul 5, 2024 535.00 535.00 530.00 530.00 530.00 2,117
Jul 4, 2024 530.05 538.00 530.05 538.00 538.00 1,027
Jul 3, 2024 549.55 549.55 539.50 539.50 539.50 4,469
Jul 2, 2024 546.75 546.75 538.80 538.80 538.80 2,021
Jul 1, 2024 550.00 550.15 549.75 549.75 549.75 957
Jun 28, 2024 555.10 557.25 554.00 554.00 554.00 1,738
Jun 27, 2024 573.00 573.00 560.00 560.00 560.00 2,177
Jun 26, 2024 565.00 565.00 561.05 562.05 562.05 2,496
Jun 25, 2024 572.35 572.35 572.35 572.35 572.35 1,441
Jun 24, 2024 593.00 593.00 582.15 584.00 584.00 2,398
Jun 21, 2024 594.00 594.00 583.85 594.00 594.00 1,011
Jun 20, 2024 620.05 620.05 595.75 595.75 595.75 131
Jun 19, 2024 596.00 607.90 596.00 607.90 607.90 1,602
Jun 18, 2024 608.00 608.00 596.00 596.00 596.00 1,916
Jun 14, 2024 607.70 615.00 607.70 608.00 608.00 2,000
Jun 13, 2024 639.00 643.70 612.50 620.10 620.10 305
Jun 12, 2024 617.35 635.00 617.35 626.45 626.45 1,827
Jun 11, 2024 614.00 622.50 596.60 617.35 617.35 1,043
Jun 10, 2024 570.00 592.90 570.00 592.90 592.90 2,402
Jun 7, 2024 560.20 570.00 549.00 564.70 564.70 1,419
Jun 6, 2024 537.10 569.90 537.10 560.20 560.20 1,760
Jun 5, 2024 545.00 552.20 526.15 543.15 543.15 3,583
Jun 4, 2024 594.60 594.60 553.80 553.80 553.80 1,510
Jun 3, 2024 560.05 582.90 560.00 582.90 582.90 5,260
May 31, 2024 555.50 555.50 555.15 555.15 555.15 421
May 30, 2024 567.25 567.50 566.45 566.45 566.45 523
May 29, 2024 574.00 578.00 574.00 578.00 578.00 834
May 28, 2024 578.00 581.90 573.30 573.30 573.30 2,619
May 27, 2024 568.00 585.00 568.00 585.00 585.00 2,201
May 24, 2024 577.80 578.05 577.80 578.05 578.05 2,618
May 23, 2024 566.45 577.80 566.40 577.80 577.80 5,461
May 22, 2024 566.90 566.90 566.90 566.90 566.90 7,574
May 21, 2024 578.45 578.45 578.45 578.45 578.45 339
May 17, 2024 603.00 603.00 602.25 602.25 602.25 7,648
May 16, 2024 614.50 614.50 614.50 614.50 614.50 407
May 15, 2024 627.00 627.00 614.80 627.00 627.00 2,658
May 14, 2024 630.85 630.85 627.30 627.30 627.30 7,893
May 13, 2024 618.50 618.50 618.50 618.50 618.50 791
May 10, 2024 631.10 631.10 631.10 631.10 631.10 2,180
May 9, 2024 670.00 670.00 643.95 643.95 643.95 8,968
May 8, 2024 657.05 657.05 656.95 657.05 657.05 3,556
May 7, 2024 644.20 644.20 644.20 644.20 644.20 383
May 6, 2024 631.60 631.60 630.00 631.60 631.60 19,332
May 3, 2024 619.50 619.50 619.25 619.25 619.25 6,697
May 2, 2024 607.40 607.40 607.40 607.40 607.40 759
Apr 30, 2024 595.50 595.50 595.50 595.50 595.50 819
Apr 29, 2024 583.85 583.85 583.85 583.85 583.85 617
Apr 26, 2024 572.45 572.45 572.45 572.45 572.45 1,276
Apr 25, 2024 552.90 561.25 552.90 561.25 561.25 13,415
Apr 24, 2024 552.90 552.90 552.90 552.90 552.90 441
Apr 23, 2024 526.60 526.60 526.60 526.60 526.60 704
Apr 22, 2024 478.00 501.55 466.80 501.55 501.55 2,409
Apr 19, 2024 470.00 485.00 466.00 477.70 477.70 8,362
Apr 18, 2024 472.00 493.75 472.00 490.35 490.35 23,077
Apr 16, 2024 444.90 473.30 440.05 470.25 470.25 17,581
Apr 15, 2024 416.30 459.95 416.30 450.80 450.80 3,289
Apr 12, 2024 441.00 441.00 435.00 438.05 438.05 441
Apr 10, 2024 439.90 442.65 439.90 442.65 442.65 3,535
Apr 9, 2024 440.00 440.00 431.20 434.00 434.00 827
Apr 8, 2024 445.00 445.00 440.00 440.00 440.00 3,686
Apr 5, 2024 438.40 439.50 427.15 439.50 439.50 7,886
Apr 4, 2024 435.85 435.85 435.85 435.85 435.85 5,038
Apr 3, 2024 427.00 427.35 427.00 427.35 427.35 237
Apr 2, 2024 419.65 419.65 419.00 419.00 419.00 14
Apr 1, 2024 410.60 411.45 410.60 411.45 411.45 457
Mar 28, 2024 411.60 411.60 403.40 403.40 403.40 2,028
Mar 27, 2024 416.00 416.00 411.60 411.60 411.60 14,663
Mar 26, 2024 432.40 432.40 420.00 420.00 420.00 14,967
Mar 22, 2024 423.95 423.95 415.00 423.95 423.95 11,076
Mar 21, 2024 411.00 415.65 411.00 415.65 415.65 1,692
Mar 20, 2024 409.85 409.85 405.00 407.50 407.50 3,476
Mar 19, 2024 418.05 418.05 409.70 409.70 409.70 5,761
Mar 18, 2024 415.00 422.20 415.00 418.05 418.05 875
Mar 15, 2024 422.25 422.25 422.25 422.25 422.25 4,675
Mar 14, 2024 430.85 430.85 430.85 430.85 430.85 2,169
Mar 13, 2024 439.60 439.60 439.60 439.60 439.60 4,300
Mar 12, 2024 448.70 448.70 448.55 448.55 448.55 3,270
Mar 11, 2024 457.70 457.70 457.70 457.70 457.70 3,299
Mar 7, 2024 467.15 467.15 466.45 467.00 467.00 4,035
Mar 6, 2024 475.95 475.95 475.95 475.95 475.95 2,219
Mar 5, 2024 503.80 503.80 481.90 485.65 485.65 18,937
Mar 4, 2024 507.25 507.25 485.10 507.25 507.25 103,125
Mar 1, 2024 460.10 460.10 457.00 460.10 460.10 22,720
Feb 29, 2024 409.80 438.20 409.00 438.20 438.20 7,348
Feb 28, 2024 440.65 440.65 413.15 417.35 417.35 2,480
Feb 27, 2024 449.00 449.00 431.00 431.35 431.35 1,433
Feb 26, 2024 450.00 450.00 426.60 439.10 439.10 5,299
Feb 23, 2024 447.95 460.00 439.10 445.85 445.85 3,689
Feb 22, 2024 461.00 461.00 434.40 445.60 445.60 8,622
Feb 21, 2024 450.00 461.05 447.50 457.25 457.25 6,209
Feb 20, 2024 460.00 466.00 445.00 447.10 447.10 13,128
Feb 19, 2024 406.55 449.25 406.55 449.25 449.25 30,519
Feb 16, 2024 448.95 460.00 427.90 427.90 427.90 19,106
Feb 15, 2024 457.95 474.00 441.05 450.40 450.40 10,822
Feb 14, 2024 483.00 483.00 457.95 464.25 464.25 34,705
Feb 13, 2024 485.00 509.35 445.85 482.05 482.05 164,052
Feb 12, 2024 459.90 476.75 437.00 475.75 475.75 397,497
Feb 9, 2024 433.45 433.45 433.45 433.45 433.45 34,371
Feb 8, 2024 394.05 394.05 394.05 394.05 394.05 56,060
Feb 7, 2024 272.15 328.40 272.15 328.40 328.40 156,132
Feb 6, 2024 259.75 275.20 256.65 273.70 273.70 61,293
Feb 5, 2024 260.05 266.00 253.05 255.20 255.20 7,656
Feb 2, 2024 267.85 272.45 258.50 259.75 259.75 11,749
Feb 1, 2024 256.75 268.00 254.65 265.90 265.90 23,110
Jan 31, 2024 250.00 257.15 250.00 255.70 255.70 26,271
Jan 30, 2024 248.55 254.20 247.10 250.75 250.75 12,359
Jan 29, 2024 245.70 253.50 243.00 249.25 249.25 11,760
Jan 25, 2024 244.25 247.05 240.10 243.95 243.95 11,460
Jan 24, 2024 240.00 247.00 239.95 244.15 244.15 10,494
Jan 23, 2024 253.40 254.05 238.10 239.30 239.30 12,044
Jan 19, 2024 258.05 260.00 246.30 249.00 249.00 12,104
Jan 17, 2024 255.00 258.20 251.75 254.25 254.25 14,565
Jan 16, 2024 262.05 269.10 255.60 259.30 259.30 11,420
Jan 15, 2024 270.15 272.95 260.70 263.20 263.20 22,780
Jan 12, 2024 279.00 279.15 267.75 268.90 268.90 17,225
Jan 11, 2024 278.00 285.55 273.95 274.95 274.95 7,213
Jan 10, 2024 280.60 282.45 275.50 278.70 278.70 9,648
Jan 9, 2024 279.55 288.50 278.80 280.00 280.00 45,882
Jan 8, 2024 278.55 293.00 276.55 279.55 279.55 116,851
Jan 5, 2024 253.95 279.00 253.90 275.60 275.60 90,445
Jan 4, 2024 253.80 254.90 251.10 252.05 252.05 11,202
Jan 3, 2024 250.10 255.60 248.00 252.75 252.75 8,915
Jan 2, 2024 254.80 254.80 251.00 252.30 252.30 4,510
Jan 1, 2024 256.90 257.00 252.05 252.85 252.85 7,654
Dec 29, 2023 250.20 257.90 250.20 253.25 253.25 2,549
Dec 28, 2023 254.45 254.45 249.85 251.30 251.30 5,900
Dec 27, 2023 259.95 259.95 250.10 251.85 251.85 12,061
Dec 26, 2023 250.70 257.90 248.20 254.85 254.85 11,532
Dec 22, 2023 248.50 251.45 247.25 248.55 248.55 4,963
Dec 21, 2023 245.70 251.75 244.95 248.45 248.45 3,786
Dec 20, 2023 259.80 260.00 244.10 245.65 245.65 5,200
Dec 19, 2023 260.20 263.35 257.15 257.60 257.60 6,683
Dec 18, 2023 255.20 266.50 255.20 260.30 260.30 11,959
Dec 15, 2023 259.00 261.35 255.95 256.05 256.05 5,506
Dec 14, 2023 260.70 260.80 255.35 257.10 257.10 5,453
Dec 13, 2023 257.00 259.00 254.95 257.75 257.75 7,980
Dec 12, 2023 260.80 261.90 255.85 256.80 256.80 10,230
Dec 11, 2023 257.95 263.90 255.20 256.35 256.35 9,538
Dec 8, 2023 251.05 259.00 251.05 254.35 254.35 3,211
Dec 7, 2023 256.90 258.00 252.60 254.75 254.75 4,641
Dec 6, 2023 256.35 258.00 254.50 255.05 255.05 6,352
Dec 5, 2023 262.70 262.70 255.40 256.20 256.20 9,088
Dec 4, 2023 262.85 262.85 258.20 259.75 259.75 8,517
Dec 1, 2023 261.00 263.00 258.10 258.85 258.85 7,157
Nov 30, 2023 260.50 262.45 259.00 259.85 259.85 1,964
Nov 29, 2023 261.10 265.65 260.60 263.15 263.15 6,553
Nov 28, 2023 259.85 266.10 257.55 260.80 260.80 13,972
Nov 24, 2023 257.10 262.00 255.40 256.90 256.90 16,454
Nov 23, 2023 260.85 261.00 255.85 257.00 257.00 10,368
Nov 22, 2023 261.65 262.85 254.00 256.30 256.30 7,843
Nov 21, 2023 274.50 277.15 256.50 257.40 257.40 13,219
Nov 20, 2023 269.50 272.40 267.00 269.95 269.95 8,713
Nov 17, 2023 274.35 274.95 267.05 269.20 269.20 14,996
Nov 16, 2023 274.50 274.50 267.55 268.95 268.95 8,913
Nov 15, 2023 272.95 275.95 266.05 269.20 269.20 12,225
Nov 13, 2023 272.15 272.15 265.00 267.95 267.95 4,283
Nov 10, 2023 261.50 275.40 261.50 270.40 270.40 30,421
Nov 9, 2023 277.00 277.00 264.65 266.05 266.05 24,468
Nov 8, 2023 275.50 277.85 269.95 272.85 272.85 14,502
Nov 7, 2023 268.65 292.65 265.90 270.10 270.10 105,697
Nov 6, 2023 268.35 275.70 264.65 267.20 267.20 12,413
Nov 3, 2023 270.95 276.80 264.95 268.35 268.35 56,941
Nov 2, 2023 255.00 284.50 249.40 271.40 271.40 119,692
Nov 1, 2023 250.70 257.40 244.00 247.10 247.10 17,363
Oct 31, 2023 244.00 257.50 243.55 251.75 251.75 19,238
Oct 30, 2023 241.05 261.40 235.00 243.65 243.65 26,285
Oct 27, 2023 235.00 242.40 234.10 236.40 236.40 12,761
Oct 26, 2023 229.00 231.40 221.10 228.45 228.45 8,771
Oct 25, 2023 235.80 239.60 224.60 227.75 227.75 4,465
Oct 23, 2023 247.60 250.00 228.70 230.75 230.75 29,253

Related Tickers