Tosrifa Industries Limited (DSE:TOSRIFA)
Bangladesh
· Delayed Price · Currency is BDT 16.80
+0.30 (1.82%)
At close: Dec 3, 2025
Tosrifa Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.50 | 16.80 | 16.40 | 16.50 | 16.50 | -1.79% | 191,391 |
| Dec 3, 2025 | 16.40 | 17.30 | 16.40 | 16.80 | 16.80 | 1.82% | 322,479 |
| Dec 2, 2025 | 16.50 | 16.70 | 16.10 | 16.50 | 16.50 | 2.48% | 170,222 |
| Dec 1, 2025 | 16.20 | 16.50 | 16.00 | 16.10 | 16.10 | -2.42% | 132,456 |
| Nov 30, 2025 | 17.00 | 17.10 | 16.40 | 16.50 | 16.50 | -1.79% | 220,912 |
| Nov 27, 2025 | 16.80 | 17.10 | 16.80 | 16.80 | 16.80 | - | 147,376 |
| Nov 26, 2025 | 16.70 | 17.30 | 16.70 | 16.80 | 16.80 | -1.18% | 314,623 |
| Nov 25, 2025 | 17.40 | 17.70 | 16.90 | 17.00 | 17.00 | -0.58% | 303,024 |
| Nov 24, 2025 | 16.30 | 17.30 | 16.30 | 17.10 | 17.10 | 4.91% | 343,019 |
| Nov 23, 2025 | 16.20 | 16.40 | 15.30 | 16.30 | 16.30 | -0.61% | 162,595 |
| Nov 19, 2025 | 16.00 | 16.50 | 16.00 | 16.40 | 16.00 | 2.50% | 454,634 |
| Nov 18, 2025 | 15.30 | 16.20 | 15.30 | 16.00 | 15.61 | 3.23% | 395,740 |
| Nov 17, 2025 | 15.10 | 15.70 | 14.50 | 15.50 | 15.12 | 2.65% | 107,614 |
| Nov 16, 2025 | 15.00 | 15.80 | 13.90 | 15.10 | 14.73 | -1.31% | 420,779 |
| Nov 13, 2025 | 16.50 | 16.50 | 14.90 | 15.30 | 14.93 | -6.71% | 332,704 |
| Nov 12, 2025 | 16.60 | 16.90 | 16.30 | 16.40 | 16.00 | -1.80% | 157,686 |
| Nov 11, 2025 | 17.00 | 17.10 | 16.60 | 16.70 | 16.29 | - | 129,996 |
| Nov 10, 2025 | 16.60 | 17.00 | 16.60 | 16.70 | 16.29 | - | 118,287 |
| Nov 9, 2025 | 17.00 | 17.50 | 16.60 | 16.70 | 16.29 | -1.18% | 165,048 |
| Nov 6, 2025 | 16.80 | 17.10 | 16.20 | 16.90 | 16.49 | 0.60% | 613,313 |
| Nov 5, 2025 | 16.50 | 17.50 | 16.50 | 16.80 | 16.39 | -1.75% | 314,139 |
| Nov 4, 2025 | 17.60 | 17.80 | 16.90 | 17.10 | 16.68 | -2.29% | 236,195 |
| Nov 3, 2025 | 18.20 | 18.40 | 17.30 | 17.50 | 17.07 | -4.37% | 299,187 |
| Nov 2, 2025 | 18.60 | 18.80 | 18.20 | 18.30 | 17.85 | -1.61% | 219,810 |
| Oct 30, 2025 | 18.30 | 18.90 | 18.30 | 18.60 | 18.15 | 0.54% | 225,985 |
| Oct 29, 2025 | 18.60 | 19.00 | 18.20 | 18.50 | 18.05 | -0.54% | 297,526 |
| Oct 28, 2025 | 18.20 | 18.90 | 18.10 | 18.60 | 18.15 | 1.64% | 283,540 |
| Oct 27, 2025 | 18.10 | 18.60 | 17.80 | 18.30 | 17.85 | 3.39% | 658,211 |
| Oct 26, 2025 | 18.10 | 18.10 | 17.60 | 17.70 | 17.27 | -1.67% | 131,938 |
| Oct 23, 2025 | 17.30 | 18.30 | 17.00 | 18.00 | 17.56 | 5.26% | 427,928 |
| Oct 22, 2025 | 17.20 | 17.50 | 16.90 | 17.10 | 16.68 | -0.58% | 259,808 |
| Oct 21, 2025 | 18.50 | 18.50 | 16.80 | 17.20 | 16.78 | -3.37% | 441,503 |
| Oct 20, 2025 | 17.30 | 17.90 | 17.30 | 17.80 | 17.37 | 2.89% | 335,611 |
| Oct 19, 2025 | 17.90 | 18.30 | 17.10 | 17.30 | 16.88 | -3.35% | 339,412 |
| Oct 16, 2025 | 18.40 | 18.80 | 17.80 | 17.90 | 17.46 | -2.72% | 489,852 |
| Oct 15, 2025 | 19.00 | 19.00 | 18.20 | 18.40 | 17.95 | -2.65% | 305,962 |
| Oct 14, 2025 | 19.60 | 19.80 | 18.50 | 18.90 | 18.44 | -3.57% | 313,946 |
| Oct 13, 2025 | 19.30 | 19.90 | 19.30 | 19.60 | 19.12 | 1.03% | 281,280 |
| Oct 12, 2025 | 19.40 | 20.20 | 19.30 | 19.40 | 18.93 | -1.52% | 531,971 |
| Oct 9, 2025 | 20.40 | 20.50 | 19.60 | 19.70 | 19.22 | -2.96% | 443,691 |
| Oct 8, 2025 | 20.40 | 20.70 | 19.70 | 20.30 | 19.80 | 2.01% | 567,921 |
| Oct 7, 2025 | 20.60 | 20.80 | 19.80 | 19.90 | 19.41 | -3.86% | 585,818 |
| Oct 6, 2025 | 21.40 | 21.40 | 20.60 | 20.70 | 20.20 | -1.90% | 362,053 |
| Oct 5, 2025 | 21.20 | 21.60 | 21.00 | 21.10 | 20.59 | -1.86% | 578,721 |
| Sep 30, 2025 | 22.50 | 22.50 | 21.40 | 21.50 | 20.98 | -1.83% | 544,229 |
| Sep 29, 2025 | 21.50 | 22.10 | 21.10 | 21.90 | 21.37 | 1.86% | 736,624 |
| Sep 28, 2025 | 22.60 | 22.60 | 21.40 | 21.50 | 20.98 | -4.02% | 805,587 |
| Sep 25, 2025 | 22.00 | 23.00 | 22.00 | 22.40 | 21.85 | 0.90% | 1,672,042 |
| Sep 24, 2025 | 22.00 | 22.50 | 21.50 | 22.20 | 21.66 | 0.91% | 1,246,922 |
| Sep 23, 2025 | 22.70 | 23.00 | 21.70 | 22.00 | 21.46 | - | 2,729,316 |
| Sep 22, 2025 | 21.50 | 22.30 | 21.10 | 22.00 | 21.46 | 2.33% | 1,266,944 |
| Sep 21, 2025 | 21.10 | 21.70 | 21.10 | 21.50 | 20.98 | 2.38% | 814,937 |
| Sep 18, 2025 | 21.30 | 21.70 | 20.90 | 21.00 | 20.49 | -2.33% | 743,184 |
| Sep 17, 2025 | 21.00 | 22.00 | 21.00 | 21.50 | 20.98 | 1.90% | 823,847 |
| Sep 16, 2025 | 20.60 | 21.30 | 20.60 | 21.10 | 20.59 | 1.44% | 359,744 |
| Sep 15, 2025 | 21.50 | 21.50 | 20.50 | 20.80 | 20.29 | -0.48% | 542,301 |
| Sep 14, 2025 | 20.90 | 21.40 | 20.80 | 20.90 | 20.39 | - | 506,118 |
| Sep 11, 2025 | 20.50 | 21.20 | 20.50 | 20.90 | 20.39 | - | 719,546 |
| Sep 10, 2025 | 21.30 | 21.70 | 20.50 | 20.90 | 20.39 | -1.88% | 529,073 |
| Sep 9, 2025 | 22.10 | 22.60 | 21.00 | 21.30 | 20.78 | -4.91% | 794,203 |
| Sep 8, 2025 | 22.20 | 23.10 | 22.20 | 22.40 | 21.85 | 1.36% | 1,542,934 |
| Sep 7, 2025 | 21.50 | 22.20 | 21.50 | 22.10 | 21.56 | 1.84% | 879,466 |
| Sep 4, 2025 | 22.30 | 22.30 | 21.60 | 21.70 | 21.17 | -1.81% | 1,045,272 |
| Sep 3, 2025 | 21.50 | 22.30 | 21.30 | 22.10 | 21.56 | 3.76% | 1,700,248 |
| Sep 2, 2025 | 20.50 | 21.40 | 20.50 | 21.30 | 20.78 | 2.40% | 986,375 |
| Sep 1, 2025 | 21.60 | 21.60 | 20.80 | 20.80 | 20.29 | -2.35% | 932,025 |
| Aug 31, 2025 | 20.50 | 21.50 | 20.50 | 21.30 | 20.78 | 1.91% | 1,370,339 |
| Aug 28, 2025 | 21.50 | 21.70 | 20.70 | 20.90 | 20.39 | -1.88% | 1,317,029 |
| Aug 27, 2025 | 20.70 | 21.50 | 20.40 | 21.30 | 20.78 | 3.90% | 2,161,109 |
| Aug 26, 2025 | 20.20 | 20.90 | 20.10 | 20.50 | 20.00 | 1.49% | 1,351,811 |
| Aug 25, 2025 | 20.00 | 20.50 | 20.00 | 20.20 | 19.71 | 1.00% | 1,063,285 |
| Aug 24, 2025 | 19.70 | 20.30 | 19.50 | 20.00 | 19.51 | 3.63% | 1,210,205 |
| Aug 21, 2025 | 19.50 | 19.60 | 19.20 | 19.30 | 18.83 | -1.03% | 486,980 |
| Aug 20, 2025 | 20.20 | 20.20 | 19.40 | 19.50 | 19.02 | -2.99% | 495,363 |
| Aug 19, 2025 | 19.90 | 20.40 | 19.40 | 20.10 | 19.61 | 2.55% | 920,863 |
| Aug 18, 2025 | 19.60 | 19.70 | 19.30 | 19.60 | 19.12 | 0.51% | 409,198 |
| Aug 17, 2025 | 19.30 | 19.60 | 19.00 | 19.50 | 19.02 | 2.09% | 605,580 |
| Aug 14, 2025 | 19.00 | 19.50 | 18.90 | 19.10 | 18.63 | - | 458,363 |
| Aug 13, 2025 | 19.50 | 19.50 | 19.00 | 19.10 | 18.63 | -1.55% | 347,460 |
| Aug 12, 2025 | 19.70 | 19.90 | 19.30 | 19.40 | 18.93 | -1.02% | 304,438 |
| Aug 11, 2025 | 19.90 | 20.00 | 19.50 | 19.60 | 19.12 | -1.01% | 458,814 |
| Aug 10, 2025 | 19.90 | 20.10 | 19.50 | 19.80 | 19.32 | 1.54% | 626,688 |
| Aug 7, 2025 | 19.90 | 20.10 | 19.40 | 19.50 | 19.02 | -1.52% | 462,598 |
| Aug 6, 2025 | 19.80 | 20.10 | 19.60 | 19.80 | 19.32 | 1.02% | 477,133 |
| Aug 4, 2025 | 20.30 | 20.30 | 19.30 | 19.60 | 19.12 | -2.97% | 513,900 |
| Aug 3, 2025 | 20.90 | 21.30 | 20.10 | 20.20 | 19.71 | -0.49% | 1,271,738 |
| Jul 31, 2025 | 20.60 | 20.90 | 20.10 | 20.30 | 19.80 | -0.49% | 754,543 |
| Jul 30, 2025 | 19.90 | 20.50 | 19.50 | 20.40 | 19.90 | 3.55% | 694,134 |
| Jul 29, 2025 | 19.90 | 20.40 | 19.60 | 19.70 | 19.22 | - | 566,359 |
| Jul 28, 2025 | 19.50 | 20.00 | 19.50 | 19.70 | 19.22 | 2.07% | 427,855 |
| Jul 27, 2025 | 19.60 | 19.70 | 19.20 | 19.30 | 18.83 | -2.03% | 292,725 |
| Jul 24, 2025 | 19.90 | 20.10 | 19.60 | 19.70 | 19.22 | -0.51% | 454,105 |
| Jul 23, 2025 | 20.20 | 20.20 | 19.70 | 19.80 | 19.32 | 0.51% | 293,454 |
| Jul 22, 2025 | 20.20 | 20.40 | 19.60 | 19.70 | 19.22 | -2.48% | 872,568 |
| Jul 21, 2025 | 20.90 | 20.90 | 20.20 | 20.20 | 19.71 | -1.94% | 589,546 |
| Jul 20, 2025 | 20.40 | 21.10 | 20.30 | 20.60 | 20.10 | 0.98% | 892,676 |
| Jul 17, 2025 | 20.70 | 20.80 | 20.30 | 20.40 | 19.90 | -0.97% | 669,169 |
| Jul 16, 2025 | 20.70 | 20.80 | 20.40 | 20.60 | 20.10 | 0.98% | 693,625 |
| Jul 15, 2025 | 20.40 | 20.70 | 20.20 | 20.40 | 19.90 | 0.49% | 863,421 |
| Jul 14, 2025 | 20.20 | 20.90 | 20.10 | 20.30 | 19.80 | 0.50% | 848,448 |