TRF share price history

NSE: TRFBSE: 505854Industrial ManufacturingSmall Cap

TRF Limited · Face value ₹10 · Listed Sep 1978 on BSE, Jan 2010 on NSE

₹200.67₹0.18 (0.09%)BSE ₹203.60

Share price at the NSE close on 28 Oct 2026. Previous close ₹200.49.

28 Oct: open ₹200.51, high ₹204.45, low ₹200.00

52-week range of traded prices to 28 Oct 2026

₹190.00Low, 9 Oct 2026₹346.60High, 28 Oct 2025

Market cap: ₹221 Cr2,175th largest listed
P/E: 4.33
P/E without one-offs: 49.09
P/B: 2.47
Dividend yield: Nonein the last 12 months
ROE: 58.4%
ROE without one-offs: 5.2%
ROCE: 1.4%
Debt to equity: 1.53
Volume, NSE: 12,70740.1% delivered

TRF share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

TRF's share price is on record from 3 Aug 2009, when it closed at ₹409.80, to 28 Oct 2026. Its highest close was ₹1,122.25 on 13 May 2010 and its lowest ₹46.00 on 24 Mar 2020. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 3 Aug 2009 are not shown: on 3 Aug 2009 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	200.67	−32.6%	305.55	191.78	298.15	315.00	190.00	47,20,973
2025	297.95	−31.6%	444.65	282.00	439.00	450.00	272.25	91,33,342
2024	435.65	+71.8%	662.55	239.15	252.05	669.00	237.15	1,55,61,790
2023	253.65	+48.0%	272.30	156.85	173.00	292.70	155.10	4,17,12,314
2022	171.40	+25.4%	375.40	108.55	132.60	375.40	106.10	1,42,39,223
2021	136.65	+40.3%	167.20	81.30	97.40	172.40	80.30	1,21,73,881
2020	97.40	−18.3%	136.35	46.00	118.95	142.95	45.15	1,46,03,149
2019	119.20	−2.1%	144.75	74.95	121.75	148.50	71.25	1,71,87,859
2018	121.75	−52.8%	286.85	102.80	262.00	289.90	101.10	82,37,981
2017	258.05	+35.2%	304.60	184.90	193.00	322.00	184.00	2,91,47,571
2016	190.90	−55.8%	428.00	185.90	434.55	437.25	176.00	1,72,50,167
2015	432.20	+13.0%	469.85	184.70	382.85	490.70	180.00	2,23,82,570
2014	382.55	+168.1%	422.75	113.05	141.00	449.30	112.05	1,97,86,777
2013	142.70	−36.2%	242.45	87.05	226.90	252.00	85.10	90,30,604
2012	223.75	+6.2%	367.15	202.75	209.00	385.95	201.10	87,75,967
2011	210.65	−62.4%	634.80	199.75	555.00	651.70	195.00	1,01,93,143
2010BSE close	559.70	−16.6%	1,122.25	523.30	670.00	1,178.00	520.00	41,04,250
2009BSE close	671.00	–	681.80	409.80	429.00	690.00	406.30	13,53,044

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 3 Aug 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	200.67	+1.4%	202.00	248.00	190.00	8,28,773
Sep 2026	197.82	−13.1%	227.56	238.00	196.55	2,97,431
Aug 2026	227.55	+0.7%	226.00	237.82	225.55	3,76,561
Jul 2026	225.93	−5.8%	240.00	276.30	224.38	8,41,804
Jun 2026	239.85	+0.5%	234.65	271.70	216.35	4,20,467
May 2026	238.70	−9.6%	264.00	283.70	227.55	3,47,166
Apr 2026	263.97	+21.6%	224.00	277.00	223.03	3,32,508
Mar 2026	217.05	−18.3%	262.00	266.80	215.50	7,69,150
Feb 2026	265.60	−8.7%	296.60	296.60	262.00	1,77,817
Jan 2026	291.05	−2.3%	298.15	315.00	252.05	3,29,296
Dec 2025	297.95	−3.9%	310.50	328.00	272.25	5,45,246
Nov 2025	309.90	−4.8%	328.00	332.95	305.00	2,16,916
Oct 2025	325.50	−4.2%	342.15	404.90	320.60	9,31,613
Sep 2025	339.60	+9.0%	316.25	405.00	298.40	12,81,039
Aug 2025	311.60	−8.9%	347.20	347.20	308.30	2,72,450
Jul 2025	342.05	−12.6%	390.20	395.00	333.00	4,10,785
Jun 2025	391.15	+2.5%	378.00	417.95	364.75	7,16,067
May 2025	381.70	−1.9%	387.20	405.55	345.30	4,51,347
Apr 2025	388.90	+11.0%	349.00	450.00	285.05	20,07,931
Mar 2025	350.40	+8.6%	330.00	405.00	295.00	12,30,583
Feb 2025	322.75	−17.1%	390.00	400.00	310.80	4,37,916
Jan 2025	389.10	−10.7%	439.00	450.00	373.95	6,31,449
Dec 2024	435.65	+1.3%	434.60	507.40	416.10	18,59,732
Nov 2024	429.95	−1.7%	442.95	466.40	390.00	2,88,191
Oct 2024	437.50	−11.4%	506.30	528.80	410.55	6,33,102
Sep 2024	493.95	−12.3%	574.00	574.00	484.55	4,60,020
Aug 2024	563.35	+7.0%	524.95	616.00	450.60	10,34,612
Jul 2024	526.45	−3.9%	550.05	555.90	479.95	2,92,788
Jun 2024	548.00	−0.8%	580.15	651.00	523.60	2,56,473
May 2024	552.55	−7.9%	612.25	669.00	552.25	4,14,727
Apr 2024	600.25	+48.2%	413.20	600.25	413.20	5,25,929
Mar 2024	405.10	−6.6%	455.50	502.15	403.40	4,63,300
Feb 2024	433.85	+69.8%	253.30	509.95	253.10	55,31,861
Jan 2024	255.55	+0.7%	252.05	293.95	237.15	38,01,055
Dec 2023	253.65	−2.4%	260.00	266.90	243.30	15,23,375
Nov 2023	260.00	+4.0%	251.70	292.70	245.35	50,91,976
Oct 2023	249.90	+5.0%	238.00	282.00	220.75	62,99,376
Sep 2023	237.95	+2.0%	233.25	261.00	215.25	59,98,265
Aug 2023	233.25	+18.6%	198.45	258.55	184.60	1,26,61,834
Jul 2023	196.65	+14.8%	173.70	206.85	170.25	30,41,596
Jun 2023	171.30	+4.6%	163.50	179.45	161.95	14,28,634
May 2023	163.70	−1.9%	166.85	172.40	158.85	9,76,888
Apr 2023	166.85	+4.2%	162.45	170.55	160.25	7,18,831
Mar 2023	160.15	+1.8%	157.00	168.30	155.10	11,25,041
Feb 2023	157.25	−12.9%	182.35	186.35	156.05	8,90,312
Jan 2023	180.45	+5.3%	173.00	188.00	173.00	19,56,186
Dec 2022	171.40	+3.7%	166.70	180.80	152.65	21,06,360
Nov 2022	165.30	+5.6%	154.70	169.10	153.15	31,03,488
Oct 2022	156.60	−43.3%	262.35	262.35	154.75	43,96,690
Sep 2022	276.15	+56.1%	168.35	375.40	161.00	27,23,817
Aug 2022	176.90	+41.0%	127.65	185.00	121.75	3,45,513
Jul 2022	125.50	−10.9%	133.90	134.90	120.45	62,909
Jun 2022	140.90	−0.4%	139.05	168.25	132.55	1,98,242
May 2022	141.40	+9.1%	125.35	145.05	111.35	3,00,902
Apr 2022	129.55	−3.6%	132.45	147.80	126.65	1,42,465
Mar 2022	134.40	+17.9%	119.30	168.95	109.00	5,10,583
Feb 2022	113.95	−9.0%	124.10	134.60	106.10	1,56,491
Jan 2022	125.25	−8.3%	132.60	164.95	122.00	1,91,763
Dec 2021	136.65	+10.4%	123.35	168.55	122.50	3,85,183
Nov 2021	123.80	−2.8%	123.35	141.55	116.30	1,93,366
Oct 2021	127.35	−2.5%	135.00	172.40	124.45	10,18,647
Sep 2021	130.55	+17.1%	109.50	131.45	109.30	5,47,718
Aug 2021	111.50	−8.1%	120.40	127.00	98.40	3,51,015
Jul 2021	121.30	−22.8%	155.00	155.00	112.25	4,25,918
Jun 2021	157.20	+36.6%	116.80	170.00	104.45	57,60,868
May 2021	115.05	+23.0%	93.50	120.00	91.25	18,58,104
Apr 2021	93.50	+9.9%	85.90	102.70	83.20	4,29,874
Mar 2021	85.05	−12.1%	96.80	104.15	80.30	4,86,846
Feb 2021	96.75	+3.7%	93.00	108.20	92.80	4,60,269
Jan 2021	93.30	−4.2%	97.40	105.20	91.00	2,56,073
Dec 2020	97.40	+15.7%	84.20	116.90	82.30	11,41,069
Nov 2020	84.15	+15.3%	73.00	85.80	70.75	2,92,029
Oct 2020	73.00	−8.9%	81.00	82.00	72.00	1,61,811
Sep 2020	80.10	−6.4%	87.35	89.80	71.85	1,68,085
Aug 2020	85.60	+11.0%	77.20	124.70	76.35	30,34,664
Jul 2020	77.15	+3.2%	74.10	88.00	72.00	6,82,801
Jun 2020	74.75	+11.0%	67.35	86.00	67.35	8,86,227
May 2020	67.35	−4.2%	69.60	70.50	61.05	99,440
Apr 2020	70.30	+37.0%	51.30	89.60	49.95	11,61,590
Mar 2020	51.30	−44.4%	95.00	98.95	45.15	9,93,108
Feb 2020	92.25	−23.7%	121.45	124.90	91.40	9,33,426
Jan 2020	120.85	+1.4%	118.95	142.95	111.45	50,48,899
Dec 2019	119.20	+15.3%	104.90	126.20	98.25	38,02,285
Nov 2019	103.40	−9.8%	115.00	117.85	101.30	6,81,551
Oct 2019	114.65	+14.5%	102.85	120.90	87.00	15,91,946
Sep 2019	100.10	+18.7%	84.00	121.95	78.00	17,00,803
Aug 2019	84.35	−16.7%	102.00	102.80	71.25	5,88,031
Jul 2019	101.30	−10.2%	114.00	121.30	97.10	5,60,702
Jun 2019	112.80	−11.4%	128.10	130.40	105.00	6,34,091
May 2019	127.30	−5.5%	132.80	138.00	103.70	11,71,635
Apr 2019	134.65	+12.6%	120.45	148.50	119.60	24,79,634
Mar 2019	119.55	+18.7%	101.65	137.05	101.05	17,00,008
Feb 2019	100.75	−7.5%	108.35	111.00	94.65	4,22,450
Jan 2019	108.90	−10.6%	121.75	147.30	104.00	18,54,723
Dec 2018	121.75	+6.0%	120.90	131.70	101.10	6,17,612
Nov 2018	114.90	−6.0%	123.00	133.10	113.10	3,64,789
Oct 2018	122.25	−11.9%	140.00	140.00	113.15	5,37,499
Sep 2018	138.80	−31.7%	203.55	216.90	133.00	9,89,380
Aug 2018	203.20	−0.5%	205.60	216.15	198.20	9,75,247
Jul 2018	204.20	+1.8%	201.00	223.00	192.00	8,80,000
Jun 2018	200.50	−9.3%	220.05	231.00	191.00	7,55,948
May 2018	221.00	−4.7%	233.00	235.95	198.00	3,86,752
Apr 2018	231.95	+4.1%	223.05	281.00	223.00	13,51,264
Mar 2018	222.90	+2.1%	220.10	241.00	195.65	5,56,159
Feb 2018	218.35	−2.6%	221.50	243.50	205.50	3,34,796
Jan 2018	224.20	−13.1%	262.00	289.90	221.00	4,88,535
Dec 2017	258.05	−6.4%	292.65	322.00	228.60	63,55,250
Nov 2017	275.80	+12.3%	246.25	275.80	210.10	30,30,389
Oct 2017	245.60	+1.8%	244.00	263.60	234.30	13,42,205
Sep 2017	241.20	+14.7%	211.85	278.70	210.10	32,89,000
Aug 2017	210.25	−7.4%	227.45	229.50	188.15	9,09,045
Jul 2017	226.95	−0.9%	230.65	268.40	225.80	22,34,144
Jun 2017	228.95	−2.0%	234.45	257.70	227.00	10,61,256
May 2017	233.70	−16.1%	280.35	288.00	215.00	15,97,326
Apr 2017	278.40	+22.4%	228.20	292.00	228.20	36,43,340
Mar 2017	227.40	+6.5%	215.90	257.40	191.20	40,10,486
Feb 2017	213.50	+5.6%	202.20	217.40	184.00	9,64,775
Jan 2017	202.20	+5.9%	193.00	219.40	190.10	7,10,355
Dec 2016	190.90	−8.3%	208.75	222.50	184.00	5,93,741
Nov 2016	208.25	−25.5%	278.85	282.20	176.00	8,43,225
Oct 2016	279.50	+4.1%	269.95	300.00	265.00	6,77,010
Sep 2016	268.55	−9.9%	298.90	312.00	261.55	7,25,467
Aug 2016	297.95	−6.2%	324.00	328.90	286.00	9,50,834
Jul 2016	317.50	−6.9%	344.95	355.80	316.00	11,41,403
Jun 2016	341.00	+16.2%	296.30	358.70	294.60	32,13,905
May 2016	293.45	−10.7%	321.00	333.00	274.15	18,62,982
Apr 2016	328.55	+11.2%	291.95	338.70	285.60	16,83,140
Mar 2016	295.40	+30.0%	233.70	318.80	229.85	24,55,906
Feb 2016	227.30	−23.0%	295.00	309.70	217.25	9,34,241
Jan 2016	295.30	−31.7%	434.55	437.25	265.00	21,68,313
Dec 2015	432.20	+33.9%	323.00	468.90	315.65	66,70,832
Nov 2015	322.80	+0.7%	314.40	348.55	281.00	20,10,360
Oct 2015	320.55	+52.5%	210.30	351.80	206.00	30,54,857
Sep 2015	210.25	+4.8%	197.00	225.80	180.00	10,30,146
Aug 2015	200.70	−51.1%	408.00	434.85	186.30	24,75,192
Jul 2015	410.75	+17.2%	353.00	490.70	353.00	24,65,841
Jun 2015	350.40	−7.4%	376.00	384.00	305.00	8,00,875
May 2015	378.40	−1.4%	390.00	399.90	350.00	4,26,739
Apr 2015	383.90	+17.5%	325.00	396.50	325.00	7,58,596
Mar 2015	326.70	−6.6%	355.25	404.60	294.15	9,86,666
Feb 2015	349.90	−10.7%	393.00	403.05	346.05	6,44,043
Jan 2015	391.95	+2.5%	382.85	422.00	355.00	10,58,423
Dec 2014	382.55	−3.1%	390.75	415.00	346.55	11,61,561
Nov 2014	394.60	+33.0%	299.35	449.30	297.10	38,65,292
Oct 2014	296.80	−1.3%	298.15	325.00	280.40	6,22,301
Sep 2014	300.85	+17.8%	256.00	337.70	253.10	19,48,003
Aug 2014	255.40	−10.4%	285.90	294.80	212.15	14,86,951
Jul 2014	285.00	−6.6%	308.95	311.80	256.80	7,08,052
Jun 2014	305.25	+11.6%	286.90	319.50	243.15	5,45,175
May 2014	273.50	+82.0%	143.15	300.00	143.15	9,53,351
Apr 2014	150.30	+2.6%	143.00	165.00	140.10	4,08,882
Mar 2014	146.55	+23.8%	119.50	168.00	116.60	55,64,415
Feb 2014	118.35	−5.9%	125.00	127.70	112.05	6,12,272
Jan 2014	125.75	−11.9%	141.00	146.60	121.15	19,10,522
Dec 2013	142.70	+36.2%	104.80	144.30	103.75	40,71,089
Nov 2013	104.80	−4.1%	110.90	127.95	97.50	16,66,174
Oct 2013	109.30	+6.3%	104.95	116.00	99.05	3,47,463
Sep 2013	102.80	−3.0%	104.00	118.00	96.00	73,433
Aug 2013	105.95	+20.4%	91.00	121.55	85.10	1,44,019
Jul 2013	88.00	−23.3%	116.00	118.00	87.25	1,35,399
Jun 2013	114.70	−17.0%	138.00	144.80	113.10	86,291
May 2013	138.20	−23.2%	182.00	186.80	137.00	96,033
Apr 2013	180.05	+26.6%	152.70	212.40	149.00	16,29,788
Mar 2013	142.25	−15.1%	167.90	174.95	132.00	2,12,769
Feb 2013	167.55	−20.6%	210.70	215.80	164.55	2,75,204
Jan 2013	211.00	−5.7%	226.90	252.00	202.00	2,92,942
Dec 2012	223.75	−2.4%	230.00	245.80	220.30	2,55,550
Nov 2012	229.35	−3.7%	243.00	250.00	207.00	3,58,412
Oct 2012	238.25	−9.8%	266.40	282.40	236.00	5,63,958
Sep 2012	264.15	+26.0%	212.50	272.00	201.10	7,83,018
Aug 2012	209.65	−13.0%	244.05	248.00	204.10	3,75,691
Jul 2012	240.95	−16.4%	291.00	328.00	236.10	5,09,962
Jun 2012	288.30	+9.2%	261.70	296.00	247.05	3,19,755
May 2012	264.00	−12.7%	302.00	308.00	241.55	2,75,827
Apr 2012	302.25	+4.9%	292.00	338.40	290.20	5,12,874
Mar 2012	288.00	−15.0%	336.00	339.30	273.60	5,58,095
Feb 2012	339.00	+4.8%	324.00	385.95	317.20	22,73,138
Jan 2012	323.60	+53.6%	209.00	344.30	207.00	19,89,687
Dec 2011	210.65	−16.9%	256.00	279.70	195.00	11,89,659
Nov 2011	253.55	−25.8%	342.00	365.90	237.00	3,56,529
Oct 2011	341.60	+7.0%	315.00	352.70	305.00	2,03,530
Sep 2011	319.40	−5.4%	341.00	392.00	316.25	3,44,382
Aug 2011	337.65	−11.1%	384.00	396.60	307.65	8,10,767
Jul 2011	379.95	+3.1%	370.00	453.35	370.00	26,34,217
Jun 2011	368.65	−6.4%	396.80	407.00	337.15	4,40,925
May 2011	393.65	−33.3%	599.50	609.00	381.35	19,45,639
Apr 2011	589.75	+27.0%	468.00	651.70	455.00	17,07,280
Mar 2011	464.25	−1.1%	466.60	511.00	432.00	2,41,613
Feb 2011	469.60	−6.8%	516.70	539.90	423.00	1,38,331
Jan 2011	503.90	−10.0%	555.00	584.00	490.10	1,80,271
Dec 2010	559.70	−6.5%	601.00	609.00	520.00	1,78,481
Nov 2010	598.80	−8.2%	660.00	760.00	536.00	5,31,594
Oct 2010	652.35	−27.6%	894.00	984.80	600.00	10,87,962
Sep 2010	901.00	+12.4%	795.00	910.00	775.05	1,79,309
Aug 2010	801.70	−2.8%	817.00	878.00	771.50	1,23,404
Jul 2010	825.10	+0.6%	828.00	928.85	757.50	3,48,569
Jun 2010	820.30	−4.8%	850.00	955.80	780.00	5,68,426
May 2010	861.80	−21.7%	1,110.00	1,178.00	860.40	3,32,284
Apr 2010	1,100.65	+24.6%	885.00	1,147.00	885.00	1,38,329
Mar 2010	883.05	+4.2%	840.05	976.00	840.05	1,47,655
Feb 2010	847.10	+29.4%	646.60	864.30	646.60	3,97,652
Jan 2010BSE close	654.65	−2.4%	670.00	825.00	610.00	70,585
Dec 2009BSE close	671.00	+7.8%	622.00	690.00	606.00	1,96,274
Nov 2009BSE close	622.45	+11.3%	520.00	645.90	520.00	3,02,125
Oct 2009BSE close	559.40	+6.8%	518.00	620.00	490.00	3,69,148
Sep 2009BSE close	523.95	+9.1%	474.95	537.70	435.25	2,60,412
Aug 2009BSE close	480.20	–	429.00	506.00	406.30	2,25,085

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	200.51	204.45	200.00	200.67	202.19	12,707	40.1%
27 Oct 2026	206.00	210.49	200.00	200.49	202.67	19,101	68.5%
26 Oct 2026	198.00	207.79	194.01	207.16	201.19	18,792	70.0%
23 Oct 2026	209.15	209.15	196.00	197.86	199.51	16,014	63.6%
22 Oct 2026	208.70	210.00	207.00	208.54	208.84	7,003	78.6%
21 Oct 2026	215.07	216.26	205.36	208.70	211.52	8,590	66.0%
19 Oct 2026	233.01	233.71	212.61	214.98	221.70	19,959	57.0%
16 Oct 2026	224.45	237.85	221.00	232.40	233.07	81,358	48.2%
15 Oct 2026	234.00	234.00	220.00	220.43	223.84	26,319	51.1%
14 Oct 2026	226.10	248.00	224.00	230.22	237.77	3,40,189	25.0%
13 Oct 2026	231.99	233.95	212.00	214.83	226.56	99,068	54.0%
12 Oct 2026	216.00	234.94	215.00	227.89	227.91	75,419	51.5%
9 Oct 2026	192.73	224.00	190.00	216.94	212.75	56,466	41.8%
8 Oct 2026	199.50	199.50	191.00	191.78	195.17	13,862	87.3%
7 Oct 2026	197.03	198.95	193.07	198.02	195.72	5,575	70.2%
6 Oct 2026	196.86	197.47	193.97	196.30	195.45	6,221	71.8%
5 Oct 2026	197.90	198.20	193.01	194.02	194.97	14,980	64.5%
1 Oct 2026	202.00	202.00	191.19	192.33	195.49	7,150	64.9%
30 Sep 2026	207.75	209.00	196.55	197.82	202.60	18,651	60.6%
29 Sep 2026	210.07	210.73	202.00	202.90	203.78	24,268	88.6%
28 Sep 2026	214.58	219.85	206.72	207.55	210.93	34,440	63.4%
25 Sep 2026	215.00	216.50	212.20	215.65	214.57	6,886	75.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
17 Aug 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
3 Aug 2009	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.