Price Data Selection & Download
TRF Share Price All Time Records & Statistics (Jan 2010 - May 2026)
4001 daily OHLCV records on NSE from Jan. 2010 to May 2026. For live price, key ratios and fundamentals, see TRF stock price BSE.
Share Price All Time High
₹1178.00
May 14, 2010
NSE Exchange
Share Price All Time Low
₹45.15
March 25, 2020
NSE Exchange
Highest Volume Trading Day
4,240,262
December 01, 2017 • ₹304.60
NSE Exchange
Share Price History Data (Jan 2010 - May 2026)
TRF daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹233.30 | ₹243.70 | ₹233.25 | ₹240.65 | 7,226 |
| 2026-05-26 | ₹244.15 | ₹245.05 | ₹235.00 | ₹236.70 | 14,039 |
| 2026-05-25 | ₹234.85 | ₹245.90 | ₹234.85 | ₹243.15 | 17,434 |
| 2026-05-22 | ₹233.65 | ₹236.00 | ₹232.10 | ₹234.85 | 2,710 |
| 2026-05-21 | ₹234.45 | ₹239.85 | ₹232.00 | ₹232.70 | 5,856 |
| 2026-05-20 | ₹232.70 | ₹237.60 | ₹231.00 | ₹234.45 | 10,546 |
| 2026-05-19 | ₹228.05 | ₹237.00 | ₹227.55 | ₹235.00 | 14,217 |
| 2026-05-18 | ₹241.30 | ₹241.30 | ₹228.15 | ₹229.85 | 35,101 |
| 2026-05-15 | ₹242.25 | ₹248.00 | ₹235.45 | ₹237.35 | 45,492 |
| 2026-05-14 | ₹243.25 | ₹253.50 | ₹237.55 | ₹240.20 | 26,784 |
| 2026-05-13 | ₹246.85 | ₹248.75 | ₹238.00 | ₹243.10 | 65,863 |
| 2026-05-12 | ₹270.30 | ₹277.20 | ₹258.00 | ₹259.55 | 24,772 |
| 2026-05-11 | ₹271.20 | ₹283.45 | ₹266.05 | ₹272.35 | 13,732 |
| 2026-05-08 | ₹272.60 | ₹277.00 | ₹269.10 | ₹272.05 | 5,799 |
| 2026-05-07 | ₹278.30 | ₹278.45 | ₹271.00 | ₹272.20 | 14,233 |
| 2026-05-06 | ₹274.50 | ₹283.70 | ₹268.85 | ₹278.40 | 19,165 |
| 2026-05-05 | ₹267.75 | ₹272.00 | ₹266.00 | ₹270.65 | 7,162 |
| 2026-05-04 | ₹264.00 | ₹276.00 | ₹261.15 | ₹272.55 | 13,164 |
| 2026-04-30 | ₹263.79 | ₹268.55 | ₹261.54 | ₹263.97 | 8,662 |
| 2026-04-29 | ₹266.00 | ₹273.37 | ₹262.11 | ₹264.58 | 19,193 |
| 2026-04-28 | ₹268.57 | ₹274.72 | ₹264.00 | ₹269.68 | 26,017 |
| 2026-04-27 | ₹264.80 | ₹272.00 | ₹262.26 | ₹269.61 | 17,822 |
| 2026-04-24 | ₹268.25 | ₹277.00 | ₹261.70 | ₹264.58 | 18,276 |
| 2026-04-23 | ₹266.00 | ₹272.29 | ₹264.10 | ₹265.12 | 18,295 |
| 2026-04-22 | ₹272.94 | ₹272.94 | ₹266.27 | ₹271.13 | 22,511 |
| 2026-04-21 | ₹276.31 | ₹276.31 | ₹270.90 | ₹272.94 | 8,539 |
| 2026-04-20 | ₹271.50 | ₹273.50 | ₹264.00 | ₹270.89 | 10,708 |
| 2026-04-17 | ₹265.92 | ₹271.96 | ₹265.51 | ₹269.89 | 15,470 |
| 2026-04-16 | ₹272.20 | ₹274.49 | ₹261.10 | ₹264.52 | 12,866 |
| 2026-04-15 | ₹257.50 | ₹270.90 | ₹257.50 | ₹266.80 | 34,600 |
| 2026-04-13 | ₹245.10 | ₹257.65 | ₹245.01 | ₹256.31 | 12,972 |
| 2026-04-10 | ₹249.30 | ₹259.70 | ₹249.30 | ₹255.24 | 10,815 |
| 2026-04-09 | ₹254.90 | ₹259.00 | ₹248.50 | ₹249.26 | 15,966 |
| 2026-04-08 | ₹254.00 | ₹260.00 | ₹250.00 | ₹255.35 | 24,285 |
| 2026-04-07 | ₹245.00 | ₹248.90 | ₹243.12 | ₹244.71 | 8,112 |
| 2026-04-06 | ₹242.50 | ₹248.00 | ₹236.50 | ₹246.20 | 14,104 |
| 2026-04-02 | ₹228.60 | ₹238.00 | ₹223.03 | ₹236.70 | 17,449 |
| 2026-04-01 | ₹224.00 | ₹233.89 | ₹224.00 | ₹232.06 | 15,846 |
| 2026-03-30 | ₹231.00 | ₹231.00 | ₹216.00 | ₹217.05 | 22,299 |
| 2026-03-27 | ₹230.90 | ₹236.00 | ₹225.55 | ₹231.95 | 70,027 |
| 2026-03-25 | ₹220.40 | ₹240.00 | ₹218.10 | ₹229.80 | 90,944 |
| 2026-03-24 | ₹230.00 | ₹230.30 | ₹215.50 | ₹217.10 | 36,844 |
| 2026-03-23 | ₹230.30 | ₹240.00 | ₹220.30 | ₹224.20 | 71,586 |
| 2026-03-20 | ₹226.50 | ₹233.95 | ₹226.45 | ₹230.45 | 48,806 |
| 2026-03-19 | ₹238.00 | ₹238.00 | ₹222.25 | ₹226.50 | 59,485 |
| 2026-03-18 | ₹228.50 | ₹241.00 | ₹228.05 | ₹238.80 | 47,606 |
| 2026-03-17 | ₹225.00 | ₹233.85 | ₹225.00 | ₹227.60 | 52,478 |
| 2026-03-16 | ₹222.50 | ₹232.25 | ₹220.00 | ₹224.05 | 57,027 |
| 2026-03-13 | ₹233.00 | ₹235.20 | ₹225.00 | ₹229.00 | 39,854 |
| 2026-03-12 | ₹237.45 | ₹241.65 | ₹220.00 | ₹233.20 | 26,684 |
| 2026-03-11 | ₹231.95 | ₹240.30 | ₹231.95 | ₹237.35 | 10,624 |
| 2026-03-10 | ₹243.00 | ₹243.00 | ₹228.05 | ₹232.10 | 21,044 |
| 2026-03-09 | ₹233.40 | ₹242.00 | ₹222.00 | ₹233.65 | 10,647 |
| 2026-03-06 | ₹236.00 | ₹242.35 | ₹235.40 | ₹237.10 | 8,168 |
| 2026-03-05 | ₹242.50 | ₹249.00 | ₹235.00 | ₹239.00 | 18,544 |
| 2026-03-04 | ₹243.40 | ₹246.60 | ₹233.00 | ₹234.95 | 27,933 |
| 2026-03-02 | ₹262.00 | ₹266.80 | ₹232.05 | ₹244.80 | 48,550 |
| 2026-02-27 | ₹275.00 | ₹278.05 | ₹263.00 | ₹265.60 | 5,560 |
| 2026-02-26 | ₹275.40 | ₹280.00 | ₹274.10 | ₹275.75 | 9,387 |
| 2026-02-25 | ₹262.00 | ₹274.00 | ₹262.00 | ₹270.75 | 13,787 |
| 2026-02-24 | ₹267.60 | ₹268.40 | ₹265.05 | ₹267.30 | 4,392 |
| 2026-02-23 | ₹269.50 | ₹271.90 | ₹266.00 | ₹267.50 | 4,615 |
| 2026-02-20 | ₹269.60 | ₹272.95 | ₹267.45 | ₹269.45 | 8,830 |
| 2026-02-19 | ₹276.80 | ₹281.50 | ₹266.25 | ₹269.25 | 19,420 |
| 2026-02-18 | ₹277.00 | ₹277.00 | ₹270.30 | ₹271.85 | 6,125 |
| 2026-02-17 | ₹276.00 | ₹278.40 | ₹270.10 | ₹271.55 | 5,453 |
| 2026-02-16 | ₹269.05 | ₹273.90 | ₹269.05 | ₹270.05 | 5,226 |
| 2026-02-13 | ₹272.30 | ₹274.55 | ₹270.00 | ₹271.40 | 5,488 |
| 2026-02-12 | ₹276.65 | ₹279.45 | ₹272.80 | ₹273.70 | 3,994 |
| 2026-02-11 | ₹275.55 | ₹284.45 | ₹275.55 | ₹276.30 | 5,457 |
| 2026-02-10 | ₹278.95 | ₹293.45 | ₹278.10 | ₹279.15 | 14,026 |
| 2026-02-09 | ₹275.00 | ₹286.55 | ₹275.00 | ₹278.95 | 9,217 |
| 2026-02-06 | ₹277.00 | ₹277.95 | ₹272.00 | ₹274.25 | 4,438 |
| 2026-02-05 | ₹275.50 | ₹280.00 | ₹270.35 | ₹277.70 | 5,695 |
| 2026-02-04 | ₹276.75 | ₹281.00 | ₹274.00 | ₹275.50 | 7,076 |
| 2026-02-03 | ₹280.00 | ₹285.00 | ₹276.00 | ₹276.85 | 13,035 |
| 2026-02-02 | ₹270.50 | ₹280.00 | ₹263.00 | ₹272.40 | 12,911 |
| 2026-02-01 | ₹296.60 | ₹296.60 | ₹270.00 | ₹273.65 | 13,685 |
| 2026-01-30 | ₹271.70 | ₹315.00 | ₹271.70 | ₹291.05 | 110,711 |
| 2026-01-29 | ₹279.60 | ₹279.60 | ₹268.10 | ₹271.70 | 14,157 |
| 2026-01-28 | ₹258.05 | ₹276.00 | ₹258.05 | ₹273.95 | 12,232 |
| 2026-01-27 | ₹266.50 | ₹266.50 | ₹252.05 | ₹258.05 | 6,925 |
| 2026-01-23 | ₹270.90 | ₹270.90 | ₹256.15 | ₹258.10 | 10,692 |
| 2026-01-22 | ₹262.00 | ₹271.25 | ₹262.00 | ₹265.05 | 9,516 |
| 2026-01-21 | ₹260.75 | ₹266.45 | ₹254.20 | ₹260.30 | 20,379 |
| 2026-01-20 | ₹280.00 | ₹283.05 | ₹259.10 | ₹260.75 | 21,693 |
| 2026-01-19 | ₹283.80 | ₹283.80 | ₹279.10 | ₹279.95 | 8,846 |
| 2026-01-16 | ₹290.00 | ₹290.00 | ₹282.05 | ₹285.50 | 8,384 |
| 2026-01-14 | ₹281.00 | ₹289.25 | ₹281.00 | ₹283.55 | 6,658 |
| 2026-01-13 | ₹285.00 | ₹288.95 | ₹282.10 | ₹286.20 | 7,061 |
| 2026-01-12 | ₹290.00 | ₹290.00 | ₹273.10 | ₹280.75 | 16,866 |
| 2026-01-09 | ₹293.20 | ₹293.20 | ₹283.10 | ₹284.70 | 12,702 |
| 2026-01-08 | ₹303.30 | ₹304.50 | ₹291.25 | ₹293.20 | 20,196 |
| 2026-01-07 | ₹295.05 | ₹304.50 | ₹295.05 | ₹303.85 | 6,952 |
| 2026-01-06 | ₹302.50 | ₹304.30 | ₹296.00 | ₹298.25 | 7,605 |
| 2026-01-05 | ₹301.15 | ₹307.45 | ₹300.10 | ₹302.15 | 9,664 |
| 2026-01-02 | ₹300.05 | ₹307.00 | ₹298.05 | ₹305.55 | 12,264 |
| 2026-01-01 | ₹298.15 | ₹302.95 | ₹296.05 | ₹300.25 | 5,793 |
TRF Share Price Performance Analysis (Jan 2010 - May 2026)
TRF price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.85%
₹300.25 → ₹240.65
Year to Date
Price Volatility
8.26%
Low Volatility
Year to Date
Average Daily Volume
19,919
Year to Date Average
NSE Exchange
TRF Share Price History – Frequently Asked Questions
Common questions about TRF historical data and records. Explore TRF intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of TRF (TRF)?
The all-time high share price of TRF was ₹1178.0 recorded on May 14, 2010 on the NSE exchange.
What is the all-time low share price of TRF (TRF)?
The all-time low share price of TRF was ₹45.15 recorded on March 25, 2020 on the NSE exchange.
How can I download TRF historical share price data?
You can download TRF historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TRF shares?
The highest trading volume day for TRF was 4,240,262 shares traded on December 01, 2017 on the NSE exchange, with share price at ₹304.6.