TRF Ltd

TTRO
🏛️ india →
344.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 173.80 176.00 170.80 171.40 0.1M
2022-12-29 168.65 170.95 165.35 170.30 0.1M
2022-12-28 167.00 170.20 165.40 167.80 0.1M
2022-12-27 158.50 165.00 158.50 165.00 0.1M
2022-12-26 154.30 159.00 152.65 157.15 0.1M
2022-12-23 158.35 159.95 154.25 154.30 0.1M
2022-12-22 167.00 167.65 160.00 162.35 0.2M
2022-12-21 170.15 170.95 164.20 165.85 0.1M
2022-12-20 171.25 171.30 167.50 169.50 0.1M
2022-12-19 171.70 171.70 168.35 170.35 0.1M
2022-12-16 167.20 172.85 167.05 170.85 0.1M
2022-12-15 172.40 172.70 168.00 169.50 0.1M
2022-12-14 168.05 172.95 168.05 171.20 0.1M
2022-12-13 168.00 171.40 167.00 168.25 0.1M
2022-12-12 166.95 169.70 164.35 168.50 0.1M
2022-12-09 172.40 173.00 165.30 166.95 0.1M
2022-12-08 170.35 172.35 168.50 170.35 0.1M
2022-12-07 174.00 174.00 169.20 170.25 0.1M
2022-12-06 177.80 180.80 171.80 172.45 0.2M
2022-12-05 170.55 178.75 170.55 176.70 0.2M
2022-12-02 171.90 171.90 168.15 170.25 0.1M
2022-12-01 166.70 172.40 164.60 170.00 0.2M
2022-11-30 163.50 166.10 162.40 165.30 0.1M
2022-11-29 160.20 165.80 160.20 162.90 0.1M
2022-11-28 165.00 165.00 160.25 160.80 0.1M
2022-11-25 161.15 164.95 160.60 162.95 0.1M
2022-11-24 160.45 161.95 160.05 160.50 0.1M
2022-11-23 160.70 162.15 159.55 160.40 0.1M
2022-11-22 160.70 160.70 158.00 159.50 0.1M
2022-11-21 163.30 163.30 158.30 159.20 0.1M
2022-11-18 163.55 163.55 159.30 161.15 0.1M
2022-11-17 161.00 162.80 158.90 161.40 0.1M
2022-11-16 165.90 166.00 159.55 161.45 0.2M
2022-11-15 167.90 168.55 164.00 165.05 0.1M
2022-11-14 164.20 169.10 164.20 166.35 0.2M
2022-11-11 162.00 166.00 162.00 164.95 0.3M
2022-11-10 162.10 163.65 160.10 161.20 0.1M
2022-11-09 165.60 165.60 161.50 163.70 0.2M
2022-11-07 163.85 165.00 162.20 164.15 0.2M
2022-11-04 163.50 164.00 160.00 162.10 0.7M
2022-11-03 154.85 158.00 154.85 156.80 0.1M
2022-11-02 154.70 158.50 154.70 156.25 0.1M
2022-11-01 154.70 156.45 153.15 155.90 0.3M
2022-10-31 156.35 158.70 154.85 156.60 0.1M
2022-10-28 160.60 160.60 155.85 156.60 0.1M
2022-10-27 157.70 162.40 157.15 160.60 0.2M
2022-10-25 157.35 161.20 157.35 157.80 0.1M
2022-10-24 159.70 159.90 156.10 157.35 0.0M
2022-10-21 164.90 164.90 156.35 157.85 0.2M
2022-10-20 157.65 165.50 154.75 164.55 0.4M
2022-10-19 163.95 164.00 157.00 157.65 0.2M
2022-10-18 168.95 169.40 160.00 160.70 0.4M
2022-10-17 168.30 172.05 165.50 165.50 0.7M
2022-10-14 175.00 180.90 174.20 174.20 1.8M
2022-10-13 183.35 183.35 183.35 183.35 0.0M
2022-10-12 192.95 192.95 192.95 192.95 0.0M
2022-10-11 203.10 203.10 203.10 203.10 0.0M
2022-10-10 213.75 213.75 213.75 213.75 0.0M
2022-10-07 225.00 225.00 225.00 225.00 0.0M
2022-10-06 236.80 236.80 236.80 236.80 0.0M
2022-10-04 249.25 249.25 249.25 249.25 0.0M
2022-10-03 262.35 262.35 262.35 262.35 0.0M
2022-09-30 276.15 276.15 276.15 276.15 0.0M
2022-09-29 290.65 290.65 290.65 290.65 0.0M
2022-09-28 305.90 305.90 305.90 305.90 0.0M
2022-09-27 321.95 321.95 321.95 321.95 0.0M
2022-09-26 338.85 338.85 338.85 338.85 0.0M
2022-09-23 356.65 356.65 356.65 356.65 0.1M
2022-09-22 375.40 375.40 370.55 375.40 0.1M
2022-09-21 357.55 357.55 342.45 357.55 0.8M
2022-09-20 340.55 340.55 340.55 340.55 0.0M
2022-09-19 324.35 324.35 319.00 324.35 0.2M
2022-09-16 294.00 294.90 270.10 294.90 0.8M
2022-09-15 268.10 268.10 268.10 268.10 0.1M
2022-09-14 225.00 243.75 222.00 243.75 0.5M
2022-09-13 189.95 203.15 189.50 203.15 0.1M
2022-09-12 165.00 176.50 161.00 169.30 0.0M
2022-09-05 168.35 174.00 168.10 168.10 0.0M
2022-08-26 185.00 185.00 175.60 176.90 0.0M
2022-08-25 178.95 180.25 172.20 180.25 0.0M
2022-08-24 166.95 171.70 160.25 171.70 0.1M
2022-08-23 161.10 166.00 152.80 163.55 0.0M
2022-08-22 150.45 160.10 145.10 158.40 0.0M
2022-08-19 155.10 157.00 151.00 152.50 0.0M
2022-08-18 149.55 161.50 149.55 154.05 0.0M
2022-08-17 156.55 160.00 153.00 154.75 0.0M
2022-08-16 168.05 168.05 155.00 160.60 0.1M
2022-08-12 160.05 160.05 153.50 160.05 0.0M
2022-08-11 152.45 152.45 152.45 152.45 0.0M
2022-08-10 145.20 145.20 145.20 145.20 0.0M
2022-08-08 138.00 138.30 138.00 138.30 0.0M
2022-08-01 127.65 131.75 121.75 131.75 0.0M
2022-07-25 127.00 127.00 120.45 125.50 0.0M
2022-07-18 122.50 129.00 122.05 126.75 0.0M
2022-07-11 127.25 134.90 127.25 128.45 0.0M
2022-07-04 133.90 133.90 133.90 133.90 0.0M
2022-06-27 140.90 140.90 140.90 140.90 0.0M
2022-06-20 148.30 148.30 148.30 148.30 0.0M
2022-06-15 163.00 168.25 155.20 156.10 0.1M
2022-06-14 163.35 163.35 163.35 163.35 0.0M
2022-06-13 155.60 155.60 155.60 155.60 0.0M
2022-06-10 148.20 148.20 148.20 148.20 0.0M
2022-06-09 140.00 141.15 139.30 141.15 0.0M
2022-06-08 135.25 140.70 132.55 134.45 0.0M
2022-06-07 138.55 139.80 134.10 134.60 0.0M
2022-06-06 139.00 140.00 135.55 137.20 0.0M
2022-06-03 143.00 143.00 135.20 137.00 0.0M
2022-06-02 140.10 140.45 136.60 138.30 0.0M
2022-06-01 139.05 143.75 138.30 138.90 0.0M
2022-05-31 141.00 144.00 140.45 141.40 0.0M
2022-05-30 141.00 144.00 137.10 140.80 0.0M
2022-05-27 137.90 145.05 136.55 138.35 0.0M
2022-05-26 136.00 143.50 129.90 141.20 0.1M
2022-05-25 136.70 136.70 136.70 136.70 0.0M
2022-05-24 130.15 130.20 130.15 130.20 0.0M
2022-05-23 128.95 128.95 122.30 124.00 0.0M
2022-05-20 123.00 127.60 120.20 125.05 0.0M
2022-05-19 122.05 124.85 121.30 121.55 0.0M
2022-05-18 132.90 132.90 124.00 126.45 0.0M
2022-05-17 123.60 127.40 119.55 127.40 0.0M
2022-05-16 121.45 121.45 120.00 121.35 0.0M
2022-05-13 114.95 117.45 111.35 115.70 0.0M
2022-05-12 115.00 115.70 111.90 111.90 0.0M
2022-05-11 121.00 127.90 116.80 117.75 0.0M
2022-05-10 120.65 127.50 120.65 122.90 0.0M
2022-05-09 132.95 132.95 122.25 125.85 0.0M
2022-05-06 128.75 134.30 125.00 127.25 0.0M
2022-05-05 129.90 131.00 126.50 128.85 0.0M
2022-05-04 127.00 135.95 127.00 128.50 0.0M
2022-05-02 125.35 135.00 125.00 131.00 0.0M
2022-04-29 126.65 135.00 126.65 129.55 0.0M
2022-04-28 128.05 133.85 128.05 132.15 0.0M
2022-04-27 132.00 135.00 130.00 132.50 0.0M
2022-04-26 135.00 137.10 130.00 131.20 0.0M
2022-04-25 136.10 147.80 135.05 135.10 0.0M
2022-04-22 137.00 146.90 136.70 142.15 0.0M
2022-04-21 140.75 147.50 140.00 141.45 0.0M
2022-04-20 139.85 141.25 135.05 140.75 0.0M
2022-04-19 131.15 138.40 129.00 134.55 0.0M
2022-04-18 134.00 136.90 131.00 131.85 0.0M
2022-04-13 139.00 139.00 134.00 135.55 0.0M
2022-04-12 137.00 142.20 135.50 138.05 0.0M
2022-04-11 137.00 142.00 137.00 137.40 0.0M
2022-04-08 140.00 141.95 137.00 140.45 0.0M
2022-04-07 143.95 144.90 138.25 139.40 0.0M
2022-04-06 136.45 143.25 136.00 140.90 0.0M
2022-04-05 136.45 143.00 135.00 136.45 0.0M
2022-04-04 145.90 146.00 132.80 138.50 0.0M
2022-04-01 132.45 141.10 128.00 139.75 0.0M
2022-03-31 137.00 140.00 133.30 134.40 0.0M
2022-03-30 141.00 141.40 133.10 136.10 0.0M
2022-03-29 134.50 139.00 129.00 134.70 0.0M
2022-03-28 133.00 141.00 130.75 135.20 0.0M
2022-03-25 137.40 145.00 137.30 137.60 0.0M
2022-03-24 142.00 151.70 141.10 144.50 0.0M
2022-03-23 147.20 151.00 147.20 148.50 0.0M
2022-03-22 168.95 168.95 154.90 154.90 0.1M
2022-03-21 163.05 163.05 163.05 163.05 0.0M
2022-03-17 155.30 155.30 143.55 155.30 0.1M
2022-03-16 147.95 147.95 142.20 147.95 0.1M
2022-03-15 140.95 140.95 140.95 140.95 0.0M
2022-03-14 133.80 134.25 131.00 134.25 0.0M
2022-03-11 122.05 128.00 122.05 127.90 0.0M
2022-03-10 122.35 126.80 119.70 122.70 0.0M
2022-03-09 117.30 121.95 115.10 121.05 0.0M
2022-03-08 112.90 116.60 110.65 116.15 0.0M
2022-03-07 113.00 113.00 109.00 111.05 0.0M
2022-03-04 117.00 117.50 113.00 113.20 0.0M
2022-03-03 118.55 118.60 113.90 116.95 0.0M
2022-03-02 119.30 119.30 112.05 113.80 0.0M
2022-02-28 108.10 113.95 108.00 113.95 0.0M
2022-02-25 112.85 116.40 106.10 108.55 0.0M
2022-02-24 113.95 115.25 110.90 110.90 0.0M
2022-02-23 118.00 118.50 116.00 116.70 0.0M
2022-02-22 117.15 118.65 115.05 115.75 0.0M
2022-02-21 124.75 124.75 118.55 121.10 0.0M
2022-02-18 121.90 128.00 121.90 124.65 0.0M
2022-02-17 124.05 126.90 123.00 124.80 0.0M
2022-02-16 126.95 128.95 120.25 125.55 0.0M
2022-02-15 116.60 125.25 113.65 123.80 0.0M
2022-02-14 120.00 123.30 116.20 119.30 0.0M
2022-02-11 120.00 124.00 116.70 117.45 0.0M
2022-02-10 127.00 127.00 121.55 122.80 0.0M
2022-02-09 128.90 128.90 120.05 123.70 0.0M
2022-02-08 127.20 127.20 123.00 125.20 0.0M
2022-02-07 123.35 131.00 123.00 129.35 0.0M
2022-02-04 125.15 131.00 124.00 128.20 0.0M
2022-02-03 125.60 134.60 125.30 126.00 0.0M
2022-02-02 126.10 131.30 126.10 129.90 0.0M
2022-02-01 124.10 129.90 123.65 125.05 0.0M
2022-01-31 122.00 128.90 122.00 125.25 0.0M
2022-01-28 130.90 130.90 124.00 124.50 0.0M
2022-01-27 132.90 132.90 122.50 127.80 0.0M
2022-01-25 127.70 131.00 125.40 128.90 0.0M
2022-01-24 137.00 137.00 132.00 132.00 0.0M
2022-01-21 148.80 148.80 138.00 138.90 0.0M
2022-01-20 144.15 148.85 142.60 143.55 0.0M
2022-01-19 142.00 150.00 142.00 144.45 0.0M
2022-01-18 152.00 153.00 145.50 146.35 0.0M
2022-01-17 152.60 159.00 152.00 152.90 0.0M
2022-01-14 151.40 161.00 145.70 156.95 0.0M
2022-01-13 164.95 164.95 150.00 153.35 0.0M
2022-01-12 157.00 157.10 157.00 157.10 0.0M
2022-01-11 149.65 149.65 149.65 149.65 0.0M
2022-01-10 132.65 142.55 132.65 142.55 0.0M
2022-01-07 139.80 139.80 131.15 135.80 0.0M
2022-01-06 140.40 140.40 131.00 133.90 0.0M
2022-01-05 137.25 140.70 135.00 135.15 0.0M
2022-01-04 134.00 141.00 134.00 137.25 0.0M
2022-01-03 132.60 141.00 132.35 136.80 0.0M