Trans Freight Containers Limited (BOM:513063)
India
· Delayed Price · Currency is INR 21.70
+0.25 (1.17%)
At close: Mar 9, 2026
Trans Freight Containers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.60 | 21.75 | 20.60 | 21.70 | 21.70 | 1.17% | 665 |
| Mar 6, 2026 | 20.20 | 21.46 | 20.20 | 21.45 | 21.45 | 2.05% | 382 |
| Mar 5, 2026 | 22.00 | 22.00 | 21.02 | 21.02 | 21.02 | -4.45% | 232 |
| Mar 4, 2026 | 21.65 | 22.20 | 20.49 | 22.00 | 22.00 | 2.09% | 1,870 |
| Mar 2, 2026 | 21.55 | 22.00 | 20.48 | 21.55 | 21.55 | - | 13,568 |
| Feb 27, 2026 | 20.14 | 21.90 | 20.14 | 21.55 | 21.55 | 1.75% | 3,619 |
| Feb 26, 2026 | 21.18 | 21.18 | 20.56 | 21.18 | 21.18 | -1.49% | 115 |
| Feb 25, 2026 | 21.70 | 21.99 | 21.14 | 21.50 | 21.50 | -3.37% | 2,642 |
| Feb 24, 2026 | 21.68 | 22.29 | 20.68 | 22.25 | 22.25 | 2.63% | 453 |
| Feb 23, 2026 | 22.79 | 22.79 | 20.80 | 21.68 | 21.68 | -0.18% | 2,938 |
| Feb 20, 2026 | 23.73 | 23.73 | 21.48 | 21.72 | 21.72 | -3.89% | 772 |
| Feb 19, 2026 | 23.51 | 24.60 | 22.34 | 22.60 | 22.60 | -3.87% | 1,322 |
| Feb 18, 2026 | 23.75 | 23.75 | 23.51 | 23.51 | 23.51 | -4.97% | 651 |
| Feb 17, 2026 | 24.00 | 24.93 | 22.80 | 24.74 | 24.74 | 3.08% | 1,295 |
| Feb 16, 2026 | 23.05 | 24.15 | 23.05 | 24.00 | 24.00 | 4.17% | 3,120 |
| Feb 13, 2026 | 24.58 | 24.58 | 23.01 | 23.04 | 23.04 | -1.66% | 491 |
| Feb 12, 2026 | 22.54 | 23.43 | 22.50 | 23.43 | 23.43 | 4.97% | 1,907 |
| Feb 11, 2026 | 22.28 | 23.39 | 22.01 | 22.32 | 22.32 | 0.18% | 1,693 |
| Feb 10, 2026 | 22.60 | 23.88 | 22.04 | 22.28 | 22.28 | -3.30% | 2,849 |
| Feb 9, 2026 | 22.66 | 24.00 | 22.66 | 23.04 | 23.04 | -1.96% | 3,063 |
| Feb 6, 2026 | 24.95 | 24.99 | 23.00 | 23.50 | 23.50 | -5.05% | 8,604 |
| Feb 5, 2026 | 27.23 | 28.00 | 24.38 | 24.75 | 24.75 | -8.60% | 5,301 |
| Feb 4, 2026 | 30.05 | 30.05 | 26.99 | 27.08 | 27.08 | -8.05% | 9,411 |
| Feb 3, 2026 | 31.00 | 32.00 | 28.00 | 29.45 | 29.45 | 7.52% | 37,961 |
| Feb 2, 2026 | 26.80 | 27.39 | 23.55 | 27.39 | 27.39 | 19.97% | 19,508 |
| Feb 1, 2026 | 20.00 | 22.83 | 19.09 | 22.83 | 22.83 | 19.97% | 10,805 |
| Jan 30, 2026 | 21.01 | 21.01 | 19.00 | 19.03 | 19.03 | -7.62% | 29,859 |
| Jan 29, 2026 | 20.00 | 20.70 | 19.30 | 20.60 | 20.60 | -1.15% | 250 |
| Jan 28, 2026 | 20.95 | 20.95 | 19.50 | 20.84 | 20.84 | -0.53% | 754 |
| Jan 27, 2026 | 21.80 | 21.80 | 19.02 | 20.95 | 20.95 | -1.97% | 987 |
| Jan 23, 2026 | 22.38 | 22.38 | 19.12 | 21.37 | 21.37 | 1.76% | 2,663 |
| Jan 22, 2026 | 19.50 | 21.98 | 19.50 | 21.00 | 21.00 | 2.24% | 315 |
| Jan 21, 2026 | 19.81 | 20.99 | 17.85 | 20.54 | 20.54 | 1.58% | 1,880 |
| Jan 20, 2026 | 21.02 | 21.49 | 19.99 | 20.22 | 20.22 | -4.40% | 3,826 |
| Jan 19, 2026 | 21.24 | 23.43 | 21.02 | 21.15 | 21.15 | -3.82% | 3,876 |
| Jan 16, 2026 | 22.21 | 23.46 | 21.60 | 21.99 | 21.99 | -0.95% | 1,506 |
| Jan 14, 2026 | 22.11 | 23.79 | 22.00 | 22.20 | 22.20 | 0.45% | 1,624 |
| Jan 13, 2026 | 21.97 | 23.75 | 21.97 | 22.10 | 22.10 | 1.28% | 756 |
| Jan 12, 2026 | 24.40 | 24.40 | 21.73 | 21.82 | 21.82 | 1.72% | 4,286 |
| Jan 9, 2026 | 22.41 | 22.41 | 21.01 | 21.45 | 21.45 | -4.24% | 1,287 |
| Jan 8, 2026 | 24.39 | 24.39 | 22.02 | 22.40 | 22.40 | - | 2,386 |
| Jan 7, 2026 | 22.03 | 23.50 | 22.03 | 22.40 | 22.40 | -2.78% | 6,270 |
| Jan 6, 2026 | 22.90 | 24.50 | 22.90 | 23.04 | 23.04 | -0.65% | 935 |
| Jan 5, 2026 | 21.01 | 26.59 | 21.01 | 23.19 | 23.19 | 4.32% | 6,841 |
| Jan 2, 2026 | 24.00 | 24.00 | 22.00 | 22.23 | 22.23 | 1.00% | 3,722 |
| Jan 1, 2026 | 23.67 | 23.99 | 22.01 | 22.01 | 22.01 | -2.91% | 1,973 |
| Dec 31, 2025 | 21.51 | 24.47 | 21.51 | 22.67 | 22.67 | -1.73% | 1,660 |
| Dec 30, 2025 | 24.49 | 24.49 | 22.61 | 23.07 | 23.07 | 0.39% | 1,015 |
| Dec 29, 2025 | 23.51 | 24.47 | 22.78 | 22.98 | 22.98 | 0.61% | 2,154 |
| Dec 26, 2025 | 24.49 | 24.49 | 22.72 | 22.84 | 22.84 | -0.09% | 1,998 |
| Dec 24, 2025 | 24.96 | 24.96 | 22.82 | 22.86 | 22.86 | -1.08% | 2,510 |
| Dec 23, 2025 | 22.86 | 24.92 | 22.86 | 23.11 | 23.11 | -0.94% | 4,832 |
| Dec 22, 2025 | 25.24 | 25.24 | 22.61 | 23.33 | 23.33 | -1.52% | 3,910 |
| Dec 19, 2025 | 23.60 | 26.50 | 23.60 | 23.69 | 23.69 | -6.51% | 8,894 |
| Dec 18, 2025 | 26.00 | 26.75 | 24.00 | 25.34 | 25.34 | 0.80% | 918 |
| Dec 17, 2025 | 25.00 | 25.14 | 24.90 | 25.14 | 25.14 | -1.99% | 306 |
| Dec 16, 2025 | 26.95 | 26.95 | 24.21 | 25.65 | 25.65 | 1.10% | 4,939 |
| Dec 15, 2025 | 25.37 | 25.37 | 23.60 | 25.37 | 25.37 | 2.01% | 497 |
| Dec 12, 2025 | 23.85 | 25.50 | 23.01 | 24.87 | 24.87 | 4.28% | 1,771 |
| Dec 11, 2025 | 24.20 | 24.20 | 23.75 | 23.85 | 23.85 | -7.67% | 32 |
| Dec 10, 2025 | 25.89 | 25.89 | 23.70 | 25.83 | 25.83 | 3.36% | 559 |
| Dec 9, 2025 | 22.01 | 24.99 | 22.01 | 24.99 | 24.99 | 7.48% | 2,261 |
| Dec 8, 2025 | 25.19 | 25.19 | 22.67 | 23.25 | 23.25 | -7.70% | 1,047 |
| Dec 5, 2025 | 25.31 | 25.31 | 24.00 | 25.19 | 25.19 | -0.12% | 121 |
| Dec 4, 2025 | 24.79 | 25.65 | 23.81 | 25.22 | 25.22 | 6.50% | 3,080 |
| Dec 3, 2025 | 24.66 | 25.60 | 23.60 | 23.68 | 23.68 | -3.97% | 1,005 |
| Dec 2, 2025 | 24.01 | 26.00 | 24.01 | 24.66 | 24.66 | -2.14% | 102 |
| Dec 1, 2025 | 24.00 | 26.00 | 24.00 | 25.20 | 25.20 | 4.00% | 814 |
| Nov 28, 2025 | 27.00 | 27.00 | 24.00 | 24.23 | 24.23 | -6.77% | 1,091 |
| Nov 27, 2025 | 23.66 | 26.50 | 23.66 | 25.99 | 25.99 | 7.22% | 1,717 |
| Nov 26, 2025 | 25.83 | 25.83 | 23.05 | 24.24 | 24.24 | -6.30% | 1,213 |
| Nov 25, 2025 | 25.98 | 25.98 | 25.87 | 25.87 | 25.87 | -0.42% | 59 |
| Nov 24, 2025 | 24.00 | 26.49 | 23.30 | 25.98 | 25.98 | 4.38% | 755 |
| Nov 21, 2025 | 23.65 | 24.98 | 23.25 | 24.89 | 24.89 | 5.42% | 51 |
| Nov 20, 2025 | 24.40 | 24.51 | 23.50 | 23.61 | 23.61 | -3.16% | 1,071 |
| Nov 19, 2025 | 24.35 | 25.39 | 24.31 | 24.38 | 24.38 | -1.10% | 1,366 |
| Nov 18, 2025 | 25.40 | 26.50 | 24.06 | 24.65 | 24.65 | -2.95% | 6,443 |
| Nov 17, 2025 | 25.00 | 25.45 | 23.60 | 25.40 | 25.40 | -0.24% | 695 |
| Nov 14, 2025 | 25.40 | 26.00 | 23.86 | 25.46 | 25.46 | 5.86% | 2,336 |
| Nov 13, 2025 | 24.02 | 25.00 | 24.02 | 24.05 | 24.05 | -3.57% | 1,045 |
| Nov 12, 2025 | 25.75 | 25.75 | 23.85 | 24.94 | 24.94 | 3.83% | 478 |
| Nov 11, 2025 | 26.00 | 26.00 | 23.64 | 24.02 | 24.02 | 0.84% | 2,059 |
| Nov 10, 2025 | 25.47 | 25.47 | 23.55 | 23.82 | 23.82 | 0.13% | 2,797 |
| Nov 7, 2025 | 23.31 | 25.99 | 22.12 | 23.79 | 23.79 | -0.92% | 9,775 |
| Nov 6, 2025 | 25.81 | 26.69 | 23.35 | 24.01 | 24.01 | -6.97% | 2,170 |
| Nov 4, 2025 | 26.50 | 26.50 | 24.05 | 25.81 | 25.81 | -2.60% | 183 |
| Nov 3, 2025 | 25.00 | 26.50 | 23.70 | 26.50 | 26.50 | 3.64% | 276 |
| Oct 31, 2025 | 25.58 | 27.00 | 23.00 | 25.57 | 25.57 | -0.04% | 1,184 |
| Oct 30, 2025 | 25.01 | 26.90 | 24.24 | 25.58 | 25.58 | -0.39% | 122 |
| Oct 29, 2025 | 26.88 | 26.88 | 23.73 | 25.68 | 25.68 | 1.86% | 1,657 |
| Oct 28, 2025 | 27.00 | 27.09 | 25.04 | 25.21 | 25.21 | -0.67% | 2,404 |
| Oct 27, 2025 | 27.50 | 27.50 | 25.15 | 25.38 | 25.38 | -1.82% | 6,676 |
| Oct 24, 2025 | 25.00 | 26.14 | 25.00 | 25.85 | 25.85 | 5.42% | 2,645 |
| Oct 23, 2025 | 24.90 | 25.00 | 23.14 | 24.52 | 24.52 | -1.17% | 748 |
| Oct 21, 2025 | 23.93 | 24.90 | 23.01 | 24.81 | 24.81 | 1.60% | 146 |
| Oct 20, 2025 | 23.00 | 24.53 | 22.66 | 24.42 | 24.42 | 3.13% | 2,703 |
| Oct 17, 2025 | 23.01 | 24.79 | 23.01 | 23.68 | 23.68 | -5.09% | 3,851 |
| Oct 16, 2025 | 26.90 | 26.90 | 24.95 | 24.95 | 24.95 | -1.46% | 1,537 |
| Oct 15, 2025 | 24.85 | 25.49 | 24.11 | 25.32 | 25.32 | 10.33% | 6,135 |
| Oct 14, 2025 | 24.70 | 24.70 | 22.31 | 22.95 | 22.95 | 5.42% | 1,304 |