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
2025-09-26 369.90 374.90 340.00 344.60 0.0M
2025-09-25 369.40 374.80 362.20 365.45 0.0M
2025-09-24 360.00 376.50 358.25 371.25 0.1M
2025-09-23 355.00 372.00 346.30 359.50 0.1M
2025-09-22 373.95 373.95 349.10 351.30 0.1M
2025-09-19 374.10 380.15 360.60 363.20 0.0M
2025-09-18 405.00 405.00 371.00 376.45 0.3M
2025-09-17 327.30 392.75 327.30 392.75 0.4M
2025-09-16 320.00 333.95 320.00 327.30 0.0M
2025-09-15 319.00 326.05 319.00 324.65 0.0M
2025-09-12 321.60 324.05 319.00 322.95 0.0M
2025-09-11 315.00 332.10 315.00 319.00 0.0M
2025-09-10 312.55 323.90 309.90 317.65 0.0M
2025-09-09 320.90 321.50 298.40 309.70 0.0M
2025-09-08 318.85 323.40 315.00 316.15 0.0M
2025-09-05 316.20 322.90 315.70 317.30 0.0M
2025-09-04 325.60 326.55 311.00 314.30 0.0M
2025-09-03 319.90 330.00 319.90 322.20 0.0M
2025-09-02 325.00 332.40 317.50 320.15 0.0M
2025-09-01 316.25 334.45 308.55 330.40 0.0M
2025-08-29 320.00 325.00 310.00 311.60 0.0M
2025-08-28 324.80 324.80 320.00 320.50 0.0M
2025-08-26 323.10 333.65 316.00 321.00 0.0M
2025-08-25 320.05 327.65 320.05 323.05 0.0M
2025-08-22 328.30 328.30 323.85 324.20 0.0M
2025-08-21 331.05 332.45 326.70 327.00 0.0M
2025-08-20 318.20 330.45 318.20 328.65 0.0M
2025-08-19 314.95 323.50 314.95 321.75 0.0M
2025-08-18 327.90 327.90 313.05 314.35 0.0M
2025-08-14 312.85 324.50 310.95 321.10 0.0M
2025-08-13 313.95 318.00 310.95 312.40 0.0M
2025-08-12 323.55 325.00 308.30 311.10 0.0M
2025-08-11 331.00 333.45 316.00 318.75 0.0M
2025-08-08 331.35 335.00 326.40 331.15 0.0M
2025-08-07 339.25 339.25 326.95 333.60 0.0M
2025-08-06 338.95 338.95 331.90 334.25 0.0M
2025-08-05 340.55 343.60 332.70 333.60 0.0M
2025-08-04 335.70 341.70 329.45 338.90 0.0M
2025-08-01 347.20 347.20 326.20 334.25 0.0M
2025-07-31 333.00 344.50 333.00 342.05 0.0M
2025-07-30 340.25 346.90 335.75 340.15 0.0M
2025-07-29 344.05 346.70 337.40 341.60 0.0M
2025-07-28 369.00 369.00 345.05 348.30 0.0M
2025-07-25 381.45 381.45 361.00 363.80 0.0M
2025-07-24 381.50 383.05 373.55 375.80 0.0M
2025-07-23 377.95 383.00 373.10 379.50 0.0M
2025-07-22 381.05 388.70 375.15 376.35 0.0M
2025-07-21 383.40 388.95 378.10 381.15 0.0M
2025-07-18 385.50 390.00 378.30 383.40 0.0M
2025-07-17 387.95 394.95 382.40 385.35 0.0M
2025-07-16 380.00 394.80 380.00 391.20 0.0M
2025-07-15 380.95 387.55 379.10 382.05 0.0M
2025-07-14 379.95 386.95 374.00 380.20 0.0M
2025-07-11 379.95 387.95 374.80 377.25 0.0M
2025-07-10 381.60 387.40 374.70 379.25 0.0M
2025-07-09 378.95 383.45 377.40 381.60 0.0M
2025-07-08 375.25 385.00 374.85 378.25 0.0M
2025-07-07 381.95 387.50 380.10 380.55 0.0M
2025-07-04 380.00 386.95 377.20 381.50 0.0M
2025-07-03 388.95 388.95 380.05 380.25 0.0M
2025-07-02 381.55 391.00 381.00 384.35 0.0M
2025-07-01 390.20 395.00 385.25 387.30 0.0M
2025-06-30 379.00 394.00 379.00 391.15 0.0M
2025-06-27 385.00 391.95 381.20 383.70 0.0M
2025-06-26 388.85 391.95 380.35 384.95 0.0M
2025-06-25 383.95 390.40 380.20 385.70 0.0M
2025-06-24 387.75 391.00 369.55 379.75 0.0M
2025-06-23 374.70 382.25 370.80 379.95 0.0M
2025-06-20 367.00 376.80 365.35 374.70 0.0M
2025-06-19 379.10 386.90 364.75 368.55 0.0M
2025-06-18 375.50 387.00 374.00 379.10 0.0M
2025-06-17 379.00 387.95 377.60 380.60 0.0M
2025-06-16 382.15 387.45 374.50 381.70 0.0M
2025-06-13 391.00 393.15 379.95 382.35 0.0M
2025-06-12 402.50 409.00 391.95 394.15 0.0M
2025-06-11 406.05 417.95 396.60 400.90 0.1M
2025-06-10 397.10 414.30 397.10 404.05 0.1M
2025-06-09 398.70 406.90 391.50 397.70 0.1M
2025-06-06 384.80 402.00 382.45 392.00 0.1M
2025-06-05 383.40 383.40 375.20 381.40 0.0M
2025-06-04 373.90 388.75 367.40 378.25 0.0M
2025-06-03 372.35 374.70 369.80 370.55 0.0M
2025-06-02 378.00 381.10 368.55 370.10 0.0M
2025-05-30 383.50 386.65 375.05 381.70 0.0M
2025-05-29 383.90 383.90 375.60 378.65 0.0M
2025-05-28 384.90 384.90 375.00 378.65 0.0M
2025-05-27 389.90 389.90 377.55 381.60 0.0M
2025-05-26 396.05 396.05 385.80 389.10 0.0M
2025-05-23 388.00 402.00 388.00 392.15 0.0M
2025-05-22 388.35 398.00 385.00 390.05 0.0M
2025-05-21 388.60 394.95 383.80 392.25 0.0M
2025-05-20 398.00 402.10 384.50 388.60 0.0M
2025-05-19 397.00 405.55 395.00 397.50 0.0M
2025-05-16 392.95 393.95 388.10 391.70 0.0M
2025-05-15 389.95 399.00 388.15 391.40 0.0M
2025-05-14 382.80 393.70 382.80 389.40 0.0M
2025-05-13 372.00 386.05 368.30 382.80 0.0M
2025-05-12 359.60 379.90 359.60 375.15 0.0M
2025-05-09 351.00 360.30 345.30 352.50 0.0M
2025-05-08 367.85 374.00 352.55 355.95 0.0M
2025-05-07 351.10 373.50 351.05 366.20 0.0M
2025-05-06 377.75 377.75 355.15 358.80 0.0M
2025-05-05 377.15 381.45 367.00 371.95 0.0M
2025-05-02 387.20 399.00 382.00 383.90 0.0M
2025-04-30 401.95 402.05 386.90 388.90 0.0M
2025-04-29 400.00 409.80 396.75 401.05 0.1M
2025-04-28 389.00 402.75 387.30 398.00 0.0M
2025-04-25 405.10 418.25 384.00 387.85 0.1M
2025-04-24 417.00 419.50 401.40 404.75 0.1M
2025-04-23 394.50 450.00 393.95 417.40 1.3M
2025-04-22 388.00 395.00 384.30 385.55 0.0M
2025-04-21 387.70 394.90 383.35 386.05 0.0M
2025-04-17 384.50 390.00 379.60 383.85 0.0M
2025-04-16 380.50 403.00 380.50 383.75 0.1M
2025-04-15 357.00 395.00 357.00 383.65 0.0M
2025-04-11 341.00 358.45 341.00 353.20 0.0M
2025-04-09 346.00 349.35 334.15 337.00 0.0M
2025-04-08 338.00 357.50 338.00 345.25 0.0M
2025-04-07 285.05 336.45 285.05 333.35 0.0M
2025-04-04 374.50 374.55 353.25 355.55 0.0M
2025-04-03 361.70 378.85 361.05 374.50 0.0M
2025-04-02 359.00 368.85 351.30 364.10 0.0M
2025-04-01 349.00 362.35 344.55 356.65 0.0M
2025-03-28 357.50 371.00 347.20 350.40 0.0M
2025-03-27 364.00 374.20 350.55 356.20 0.1M
2025-03-26 370.40 380.85 361.05 364.00 0.1M
2025-03-25 387.00 389.70 367.95 369.10 0.1M
2025-03-24 371.10 396.00 371.10 388.25 0.1M
2025-03-21 344.40 405.00 343.05 374.75 0.3M
2025-03-20 343.85 351.95 340.55 344.40 0.0M
2025-03-19 336.00 351.80 335.85 346.90 0.1M
2025-03-18 326.65 345.45 325.90 340.45 0.1M
2025-03-17 325.00 337.80 324.00 326.65 0.1M
2025-03-13 323.40 330.00 321.20 325.65 0.0M
2025-03-12 324.85 327.45 318.00 321.80 0.0M
2025-03-11 325.55 330.00 312.95 324.85 0.0M
2025-03-10 342.00 353.95 324.85 330.50 0.0M
2025-03-07 334.85 349.00 334.80 342.90 0.0M
2025-03-06 328.00 349.00 328.00 336.55 0.0M
2025-03-05 314.90 339.00 314.25 330.65 0.0M
2025-03-04 301.00 323.95 301.00 313.30 0.0M
2025-03-03 330.00 330.00 295.00 306.35 0.1M
2025-02-28 320.25 330.45 315.10 322.75 0.0M
2025-02-27 349.90 351.95 325.00 328.40 0.0M
2025-02-25 356.00 369.25 340.55 345.05 0.0M
2025-02-24 347.95 364.95 339.05 353.20 0.0M
2025-02-21 340.25 356.00 340.25 353.25 0.0M
2025-02-20 326.00 346.95 326.00 344.20 0.0M
2025-02-19 313.60 345.00 313.60 330.50 0.0M
2025-02-18 320.30 323.65 310.80 312.70 0.0M
2025-02-17 325.75 335.05 315.05 319.55 0.0M
2025-02-14 347.45 347.45 322.55 325.75 0.0M
2025-02-13 337.35 368.00 334.00 347.45 0.0M
2025-02-12 341.00 344.05 321.10 337.35 0.0M
2025-02-11 363.00 363.00 338.10 340.80 0.0M
2025-02-10 382.90 383.90 350.00 357.65 0.0M
2025-02-07 378.15 382.40 371.55 376.20 0.0M
2025-02-06 386.75 386.75 373.00 376.25 0.0M
2025-02-05 400.00 400.00 376.65 381.25 0.0M
2025-02-04 379.45 389.60 379.45 383.55 0.0M
2025-02-03 387.00 390.45 378.25 379.10 0.0M
2025-02-01 390.00 399.80 389.00 392.15 0.0M
2025-01-31 421.05 426.05 386.90 389.10 0.1M
2025-01-30 413.60 428.80 402.40 419.10 0.0M
2025-01-29 394.75 412.20 391.05 407.50 0.0M
2025-01-28 398.70 399.00 374.95 388.90 0.0M
2025-01-27 412.45 419.95 383.05 391.30 0.1M
2025-01-24 381.30 423.00 379.60 410.75 0.1M
2025-01-23 382.35 384.95 374.55 379.50 0.0M
2025-01-22 400.00 400.00 373.95 379.55 0.0M
2025-01-21 403.90 405.05 389.00 390.40 0.0M
2025-01-20 390.45 404.70 388.40 402.20 0.0M
2025-01-17 392.65 400.00 385.20 393.40 0.0M
2025-01-16 390.65 397.55 385.00 387.40 0.0M
2025-01-15 393.10 393.80 382.60 384.35 0.0M
2025-01-14 383.95 393.00 378.60 389.70 0.0M
2025-01-13 409.00 409.00 378.00 383.20 0.0M
2025-01-10 419.60 419.60 406.30 408.95 0.0M
2025-01-09 423.40 426.20 411.50 418.35 0.0M
2025-01-08 425.60 430.00 415.05 419.25 0.0M
2025-01-07 425.90 435.80 422.05 429.90 0.0M
2025-01-06 440.00 441.90 419.55 422.35 0.0M
2025-01-03 445.00 449.80 438.60 441.85 0.0M
2025-01-02 441.25 448.40 440.50 444.65 0.0M
2025-01-01 439.00 450.00 434.55 439.95 0.0M