Skip to main content
Tosrifa Industries Limited (DSE:TOSRIFA)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
16.40
-0.10 (-0.61%)
At close: Mar 5, 2026

Tosrifa Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.8016.8016.4016.4016.40-0.61%68,520
Mar 4, 202616.6016.9016.3016.5016.50-0.60%179,135
Mar 3, 202617.2017.2016.4016.6016.60-1.78%253,651
Mar 2, 202616.8017.3016.8016.9016.901.20%185,609
Mar 1, 202616.8016.9016.4016.7016.70-3.47%362,128
Feb 26, 202617.2017.4017.1017.3017.301.76%182,536
Feb 25, 202616.8017.2016.8017.0017.000.59%172,936
Feb 24, 202616.9017.4016.9016.9016.90-2.31%192,463
Feb 23, 202617.1017.4016.8017.3017.302.37%387,785
Feb 22, 202617.0017.0016.6016.9016.900.60%127,538
Feb 19, 202617.0017.1016.7016.8016.80-140,382
Feb 18, 202617.3017.3016.7016.8016.80-1.75%416,611
Feb 17, 202617.4017.7017.0017.1017.10-1.72%252,927
Feb 16, 202617.6018.0017.3017.4017.40-2.25%314,896
Feb 15, 202618.2018.2017.6017.8017.802.30%419,243
Feb 10, 202617.4017.6017.2017.4017.400.58%315,015
Feb 9, 202617.2017.4017.0017.3017.301.17%197,310
Feb 8, 202617.2017.2016.7017.1017.101.18%218,230
Feb 5, 202616.9017.2016.8016.9016.90-0.59%256,394
Feb 3, 202616.8017.2016.5017.0017.001.80%506,723
Feb 2, 202616.5016.7016.2016.7016.703.09%253,727
Feb 1, 202616.6016.6016.1016.2016.20-1.22%66,711
Jan 29, 202616.4016.6016.0016.4016.400.61%205,077
Jan 28, 202616.9016.9016.3016.3016.30-1.81%189,869
Jan 27, 202616.9016.9016.3016.6016.601.22%135,064
Jan 26, 202616.3016.7016.3016.4016.40-58,572
Jan 25, 202616.9016.9016.3016.4016.40-1.80%162,354
Jan 22, 202617.0017.0016.5016.7016.70-0.60%161,203
Jan 21, 202617.2017.2016.8016.8016.80-1.18%152,109
Jan 20, 202617.2017.2016.8017.0017.000.59%165,601
Jan 19, 202616.8017.0016.7016.9016.903.05%131,938
Jan 18, 202616.2016.6016.2016.4016.401.23%117,200
Jan 15, 202616.8016.8016.1016.2016.20-2.41%218,184
Jan 14, 202616.8016.8016.4016.6016.60-131,089
Jan 13, 202617.0017.0016.5016.6016.60-1.19%183,365
Jan 12, 202617.0017.0016.5016.8016.801.20%68,568
Jan 11, 202617.0017.0016.5016.6016.60-1.78%134,179
Jan 8, 202617.0017.0016.8016.9016.900.60%59,475
Jan 7, 202616.8017.2016.8016.8016.80-1.18%98,762
Jan 6, 202617.0017.3016.9017.0017.00-1.73%58,823
Jan 5, 202617.3017.3016.7017.3017.303.59%157,435
Jan 4, 202617.3017.3016.5016.7016.70-1.76%298,114
Jan 1, 202617.0017.1016.7017.0017.001.19%60,930
Dec 30, 202517.0017.0016.5016.8016.801.20%57,646
Dec 29, 202517.0017.0016.3016.6016.60-1.19%126,581
Dec 28, 202517.4017.4016.8016.8016.80-0.59%73,572
Dec 24, 202517.0017.0016.7016.9016.900.60%48,005
Dec 23, 202517.4017.4016.6016.8016.80-0.59%126,818
Dec 22, 202516.9017.3016.8016.9016.900.60%172,617
Dec 21, 202516.1017.2016.1016.8016.80-86,882
Dec 18, 202516.8017.3016.6016.8016.80-1.18%73,184
Dec 17, 202517.0017.5016.9017.0017.00-1.16%166,233
Dec 15, 202518.0018.0017.0017.2017.20-3.37%290,549
Dec 14, 202517.7018.2017.7017.8017.800.56%425,635
Dec 11, 202517.4017.9017.2017.7017.701.72%365,624
Dec 10, 202518.0018.4017.2017.4017.40-2.25%238,718
Dec 9, 202517.8018.2017.6017.8017.80-464,601
Dec 8, 202517.8018.0017.5017.8017.801.71%253,327
Dec 7, 202516.5018.1016.5017.5017.506.06%758,084
Dec 4, 202516.5016.8016.4016.5016.50-1.79%191,391
Dec 3, 202516.4017.3016.4016.8016.801.82%322,479
Dec 2, 202516.5016.7016.1016.5016.502.48%170,222
Dec 1, 202516.2016.5016.0016.1016.10-2.42%132,456
Nov 30, 202517.0017.1016.4016.5016.50-1.79%220,912
Nov 27, 202516.8017.1016.8016.8016.80-147,376
Nov 26, 202516.7017.3016.7016.8016.80-1.18%314,623
Nov 25, 202517.4017.7016.9017.0017.00-0.58%303,024
Nov 24, 202516.3017.3016.3017.1017.104.91%343,019
Nov 23, 202516.2016.4015.3016.3016.30-0.61%162,595
Nov 19, 202516.0016.5016.0016.4016.002.50%454,634
Nov 18, 202515.3016.2015.3016.0015.613.23%395,740
Nov 17, 202515.1015.7014.5015.5015.122.65%107,614
Nov 16, 202515.0015.8013.9015.1014.73-1.31%420,779
Nov 13, 202516.5016.5014.9015.3014.93-6.71%332,704
Nov 12, 202516.6016.9016.3016.4016.00-1.80%157,686
Nov 11, 202517.0017.1016.6016.7016.29-129,996
Nov 10, 202516.6017.0016.6016.7016.29-118,287
Nov 9, 202517.0017.5016.6016.7016.29-1.18%165,048
Nov 6, 202516.8017.1016.2016.9016.490.60%613,313
Nov 5, 202516.5017.5016.5016.8016.39-1.75%314,139
Nov 4, 202517.6017.8016.9017.1016.68-2.29%236,195
Nov 3, 202518.2018.4017.3017.5017.07-4.37%299,187
Nov 2, 202518.6018.8018.2018.3017.85-1.61%219,810
Oct 30, 202518.3018.9018.3018.6018.150.54%225,985
Oct 29, 202518.6019.0018.2018.5018.05-0.54%297,526
Oct 28, 202518.2018.9018.1018.6018.151.64%283,540
Oct 27, 202518.1018.6017.8018.3017.853.39%658,211
Oct 26, 202518.1018.1017.6017.7017.27-1.67%131,938
Oct 23, 202517.3018.3017.0018.0017.565.26%427,928
Oct 22, 202517.2017.5016.9017.1016.68-0.58%259,808
Oct 21, 202518.5018.5016.8017.2016.78-3.37%441,503
Oct 20, 202517.3017.9017.3017.8017.372.89%335,611
Oct 19, 202517.9018.3017.1017.3016.88-3.35%339,412
Oct 16, 202518.4018.8017.8017.9017.46-2.72%489,852
Oct 15, 202519.0019.0018.2018.4017.95-2.65%305,962
Oct 14, 202519.6019.8018.5018.9018.44-3.57%313,946
Oct 13, 202519.3019.9019.3019.6019.121.03%281,280
Oct 12, 202519.4020.2019.3019.4018.93-1.52%531,971
Oct 9, 202520.4020.5019.6019.7019.22-2.96%443,691
Oct 8, 202520.4020.7019.7020.3019.802.01%567,921