Trans Freight Containers Limited (BOM:513063)
India
· Delayed Price · Currency is INR 21.78
-0.91 (-4.01%)
At close: Apr 29, 2026
Trans Freight Containers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.25 | 24.25 | 21.55 | 21.78 | 21.78 | -4.01% | 10,866 |
| Apr 28, 2026 | 22.95 | 24.28 | 22.23 | 22.69 | 22.69 | -6.93% | 2,184 |
| Apr 27, 2026 | 20.55 | 24.89 | 20.55 | 24.38 | 24.38 | 7.40% | 1,872 |
| Apr 24, 2026 | 24.04 | 24.04 | 22.50 | 22.70 | 22.70 | -5.14% | 1,317 |
| Apr 23, 2026 | 22.29 | 23.93 | 20.80 | 23.93 | 23.93 | 7.89% | 1,601 |
| Apr 22, 2026 | 22.00 | 23.49 | 22.00 | 22.18 | 22.18 | -0.40% | 364 |
| Apr 21, 2026 | 23.76 | 23.76 | 22.27 | 22.27 | 22.27 | -6.27% | 184 |
| Apr 20, 2026 | 23.10 | 23.77 | 22.60 | 23.76 | 23.76 | 2.86% | 4,488 |
| Apr 17, 2026 | 25.70 | 25.70 | 22.70 | 23.10 | 23.10 | -4.82% | 5,795 |
| Apr 16, 2026 | 26.00 | 26.00 | 24.27 | 24.27 | 24.27 | 1.55% | 3,627 |
| Apr 15, 2026 | 22.56 | 24.18 | 22.52 | 23.90 | 23.90 | 7.61% | 2,103 |
| Apr 13, 2026 | 24.24 | 24.24 | 22.01 | 22.21 | 22.21 | -7.46% | 1,817 |
| Apr 10, 2026 | 25.70 | 25.70 | 22.27 | 24.00 | 24.00 | 2.17% | 2,599 |
| Apr 9, 2026 | 25.75 | 25.75 | 22.54 | 23.49 | 23.49 | -2.08% | 3,584 |
| Apr 8, 2026 | 23.00 | 25.40 | 21.65 | 23.99 | 23.99 | 3.85% | 1,819 |
| Apr 7, 2026 | 23.40 | 23.40 | 23.09 | 23.10 | 23.10 | -4.94% | 179 |
| Apr 6, 2026 | 24.36 | 24.36 | 23.41 | 24.30 | 24.30 | -0.25% | 512 |
| Apr 2, 2026 | 23.28 | 24.36 | 22.70 | 24.36 | 24.36 | 4.64% | 237 |
| Apr 1, 2026 | 23.29 | 23.35 | 21.61 | 23.28 | 23.28 | 3.97% | 1,067 |
| Mar 30, 2026 | 23.00 | 23.00 | 22.35 | 22.39 | 22.39 | -4.80% | 2,081 |
| Mar 27, 2026 | 22.00 | 23.76 | 22.00 | 23.52 | 23.52 | 2.39% | 1,155 |
| Mar 25, 2026 | 22.87 | 24.01 | 21.77 | 22.97 | 22.97 | 0.44% | 14,864 |
| Mar 24, 2026 | 22.86 | 22.87 | 21.15 | 22.87 | 22.87 | 4.96% | 25,139 |
| Mar 23, 2026 | 20.50 | 22.10 | 20.05 | 21.79 | 21.79 | 3.52% | 2,704 |
| Mar 20, 2026 | 20.57 | 21.48 | 19.80 | 21.05 | 21.05 | 2.33% | 5,446 |
| Mar 19, 2026 | 20.19 | 21.63 | 20.10 | 20.57 | 20.57 | -0.15% | 2,107 |
| Mar 18, 2026 | 20.60 | 20.70 | 20.23 | 20.60 | 20.60 | 3.88% | 156 |
| Mar 17, 2026 | 19.60 | 21.00 | 19.60 | 19.83 | 19.83 | -2.51% | 5,007 |
| Mar 16, 2026 | 20.95 | 20.95 | 20.00 | 20.34 | 20.34 | -2.68% | 501 |
| Mar 13, 2026 | 22.50 | 22.50 | 20.90 | 20.90 | 20.90 | -5.00% | 1,468 |
| Mar 12, 2026 | 21.09 | 22.00 | 21.09 | 22.00 | 22.00 | -0.90% | 322 |
| Mar 11, 2026 | 22.20 | 22.57 | 22.20 | 22.20 | 22.20 | 1.83% | 623 |
| Mar 10, 2026 | 21.60 | 21.80 | 20.90 | 21.80 | 21.80 | 0.46% | 2,015 |
| 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 |