DSE : TOSRIFA
Tosrifa Industries Limited — Price history
Apparel and Other Finished Products Made From Fabrics and Similar Materials · Bangladesh
Last price 17.4 BDT (At close: Oct 28, 2026) · Market cap 1.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Tosrifa Industries Limited (TOSRIFA) closed at 18.1 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 17.5 | 18.3 | 17.2 | 18.1 | 225,137 | +3.43% |
| 2026-10-29 | 17.1 | 17.6 | 17 | 17.5 | 69,254 | +0.57% |
| 2026-10-28 | 16.6 | 17.5 | 16.6 | 17.4 | 87,989 | +3.57% |
| 2026-10-27 | 16.9 | 16.9 | 16.3 | 16.8 | 148,534 | -1.18% |
| 2026-10-26 | 17 | 17.3 | 16.5 | 17 | 82,414 | -1.73% |
| 2026-10-25 | 17.8 | 17.9 | 17.2 | 17.3 | 79,287 | -1.14% |
| 2026-10-19 | 17.5 | 18 | 17.4 | 17.5 | 74,933 | -1.69% |
| 2026-10-17 | 18.5 | 18.5 | 17.7 | 17.8 | 72,340 | -2.73% |
| 2026-10-15 | 17.6 | 18.4 | 17.6 | 18.3 | 135,941 | +3.98% |
| 2026-10-14 | 17.5 | 17.8 | 17.2 | 17.6 | 115,140 | +1.15% |
| 2026-10-13 | 17.8 | 17.8 | 17.3 | 17.4 | 134,085 | -0.57% |
| 2026-10-12 | 17.9 | 18 | 17.3 | 17.5 | 167,281 | -0.57% |
| 2026-10-11 | 18.5 | 18.5 | 17.5 | 17.6 | 220,926 | -3.30% |
| 2026-10-08 | 18.2 | 19 | 18 | 18.2 | 215,710 | -2.15% |
| 2026-10-07 | 18.6 | 18.9 | 18.2 | 18.6 | 158,528 | +0.00% |
| 2026-10-06 | 18.6 | 19.2 | 18.5 | 18.6 | 104,828 | -1.59% |
| 2026-10-05 | 19 | 19.4 | 18.8 | 18.9 | 177,625 | -2.07% |
| 2026-10-04 | 19.8 | 19.8 | 19.1 | 19.3 | 123,603 | -2.03% |
| 2026-10-01 | 19.7 | 20.2 | 19.5 | 19.7 | 325,145 | -1.01% |
| 2026-09-30 | 19.9 | 20.2 | 19.8 | 19.9 | 353,442 | +1.02% |
| 2026-09-29 | 19.7 | 19.9 | 19.2 | 19.7 | 270,508 | +1.03% |
| 2026-09-28 | 19.5 | 19.8 | 18.6 | 19.5 | 366,446 | +1.04% |
| 2026-09-27 | 20.3 | 20.3 | 19 | 19.3 | 395,653 | -4.93% |
| 2026-09-24 | 20.3 | 21.3 | 20 | 20.3 | 455,517 | -1.93% |
| 2026-09-23 | 18.9 | 20.7 | 18.9 | 20.7 | 909,035 | +9.52% |
| 2026-09-22 | 18.8 | 19.1 | 18.6 | 18.9 | 443,754 | +1.07% |
| 2026-09-21 | 19.2 | 19.4 | 18.4 | 18.7 | 294,205 | -3.11% |
| 2026-09-20 | 18.7 | 19.4 | 18.3 | 19.3 | 366,269 | +4.32% |
| 2026-09-17 | 18.3 | 18.7 | 18.2 | 18.5 | 177,650 | +1.09% |
| 2026-09-16 | 18.4 | 18.9 | 18 | 18.3 | 222,349 | +0.55% |
| 2026-09-15 | 17.9 | 18.4 | 17.8 | 18.2 | 131,041 | +3.41% |
| 2026-09-14 | 18.3 | 18.8 | 17.3 | 17.6 | 229,778 | -4.35% |
| 2026-09-13 | 18.8 | 19.2 | 18.2 | 18.4 | 181,408 | -3.16% |
| 2026-09-10 | 19.6 | 19.6 | 18.9 | 19 | 187,987 | -1.55% |
| 2026-09-09 | 19.4 | 19.9 | 19 | 19.3 | 282,507 | -0.52% |
| 2026-09-08 | 20 | 20.4 | 19.1 | 19.4 | 330,642 | -3.00% |
| 2026-09-07 | 19.8 | 20.1 | 18.7 | 20 | 260,944 | +3.09% |
| 2026-09-06 | 21 | 21 | 19.2 | 19.4 | 422,374 | -8.06% |
| 2026-09-03 | 21.1 | 21.9 | 21 | 21.1 | 168,287 | -2.76% |
| 2026-09-02 | 21.1 | 22.2 | 21.1 | 21.7 | 440,082 | +2.84% |
| 2026-09-01 | 21.1 | 21.5 | 21 | 21.1 | 200,408 | +0.48% |
| 2026-08-31 | 21 | 21.1 | 20.6 | 21 | 167,719 | +1.45% |
| 2026-08-30 | 21.1 | 21.7 | 20.4 | 20.7 | 238,485 | -2.36% |
| 2026-08-27 | 21.2 | 21.5 | 21 | 21.2 | 175,369 | +0.47% |
| 2026-08-25 | 21 | 21.3 | 20.6 | 21.1 | 283,984 | +1.93% |
| 2026-08-24 | 21.4 | 21.5 | 20.7 | 20.7 | 286,388 | -3.27% |
| 2026-08-23 | 20.7 | 21.6 | 20.6 | 21.4 | 458,392 | +3.88% |
| 2026-08-20 | 21.1 | 21.1 | 20.4 | 20.6 | 438,173 | -0.96% |
| 2026-08-19 | 20.8 | 21.4 | 20.5 | 20.8 | 246,557 | +0.00% |
| 2026-08-18 | 22.2 | 22.5 | 20.5 | 20.8 | 491,571 | -4.59% |
| 2026-08-17 | 21.8 | 23.1 | 21.6 | 21.8 | 442,059 | -5.22% |
| 2026-08-16 | 23.3 | 23.5 | 22.9 | 23 | 290,742 | -1.29% |
| 2026-08-13 | 23.3 | 23.6 | 23.1 | 23.3 | 258,267 | +0.00% |
| 2026-08-12 | 23.3 | 23.6 | 23.2 | 23.3 | 405,900 | +0.43% |
| 2026-08-11 | 23 | 23.6 | 23 | 23.2 | 315,155 | +0.43% |
| 2026-08-10 | 23.3 | 23.5 | 23 | 23.1 | 262,023 | +0.00% |
| 2026-08-09 | 23.3 | 23.4 | 22.9 | 23.1 | 343,102 | -0.43% |
| 2026-08-06 | 23.2 | 23.9 | 23 | 23.2 | 517,837 | -1.28% |
| 2026-08-04 | 23.5 | 24.2 | 23.4 | 23.5 | 523,804 | -2.49% |
| 2026-08-03 | 24.5 | 24.7 | 24 | 24.1 | 1,073,995 | +0.00% |
| 2026-08-02 | 24.2 | 24.5 | 23.7 | 24.1 | 814,427 | +1.69% |
| 2026-07-30 | 23.7 | 24.4 | 23.3 | 23.7 | 797,486 | +0.00% |
| 2026-07-29 | 24.1 | 24.8 | 23.4 | 23.7 | 1,135,902 | -1.66% |
| 2026-07-28 | 23.9 | 24.4 | 23.8 | 24.1 | 1,112,952 | +0.84% |
| 2026-07-27 | 22.9 | 24.2 | 22.9 | 23.9 | 918,843 | +4.37% |
| 2026-07-26 | 23.5 | 23.5 | 22.7 | 22.9 | 381,998 | -1.29% |
| 2026-07-23 | 23.2 | 23.9 | 22 | 23.2 | 781,451 | -2.11% |
| 2026-07-22 | 23.7 | 24.7 | 23.5 | 23.7 | 923,919 | -2.47% |
| 2026-07-21 | 24.3 | 25 | 23.3 | 24.3 | 1,722,240 | +2.10% |
| 2026-07-20 | 23.8 | 24.2 | 22.9 | 23.8 | 1,015,760 | +1.71% |
| 2026-07-19 | 23.2 | 24.4 | 23.2 | 23.4 | 926,800 | +1.30% |
| 2026-07-16 | 23.1 | 23.8 | 22.7 | 23.1 | 1,037,145 | -0.86% |
| 2026-07-15 | 23.3 | 24 | 23.2 | 23.3 | 1,157,406 | -1.27% |
| 2026-07-14 | 23.8 | 24.3 | 23.4 | 23.6 | 1,449,361 | +0.00% |
| 2026-07-13 | 24.3 | 24.8 | 23.3 | 23.6 | 1,869,598 | -2.88% |
| 2026-07-12 | 25.2 | 26.3 | 23.8 | 24.3 | 2,156,223 | -3.19% |
| 2026-07-09 | 24.5 | 25.5 | 24 | 25.1 | 2,346,180 | +2.03% |
| 2026-07-08 | 25 | 25.8 | 23.3 | 24.6 | 5,114,749 | +4.68% |
| 2026-07-07 | 21.5 | 23.5 | 21.5 | 23.5 | 4,572,263 | +9.81% |
| 2026-07-06 | 21.2 | 21.8 | 21.2 | 21.4 | 1,268,230 | +0.94% |
| 2026-07-05 | 21 | 21.3 | 20.8 | 21.2 | 667,688 | +0.95% |
| 2026-07-02 | 20.6 | 21.4 | 20.6 | 21 | 734,932 | +1.94% |
| 2026-06-30 | 20.6 | 20.9 | 20.5 | 20.6 | 841,415 | +0.49% |
| 2026-06-29 | 20.6 | 20.8 | 20.4 | 20.5 | 535,425 | -0.49% |
| 2026-06-28 | 20.6 | 20.7 | 20.4 | 20.6 | 387,769 | +0.98% |
| 2026-06-25 | 20 | 20.5 | 20 | 20.4 | 313,730 | +2.00% |
| 2026-06-24 | 20.2 | 20.2 | 19.8 | 20 | 356,702 | +0.50% |
| 2026-06-23 | 20 | 20.1 | 19.3 | 19.9 | 349,607 | -1.00% |
| 2026-06-22 | 21 | 21 | 19.7 | 20.1 | 639,612 | -3.37% |
| 2026-06-21 | 20.5 | 21.1 | 20.5 | 20.8 | 606,008 | +1.46% |
| 2026-06-18 | 20.5 | 21.2 | 20.4 | 20.5 | 681,425 | -1.91% |
| 2026-06-17 | 20.9 | 21.6 | 20.8 | 20.9 | 897,623 | +0.00% |
| 2026-06-16 | 20 | 21.1 | 19.9 | 20.9 | 1,009,055 | +4.50% |
| 2026-06-15 | 20 | 20.5 | 19.9 | 20 | 554,503 | -1.48% |
| 2026-06-14 | 20.2 | 20.6 | 20 | 20.3 | 656,840 | +0.50% |
| 2026-06-11 | 20.2 | 20.5 | 19.9 | 20.2 | 613,450 | +0.50% |
| 2026-06-10 | 20.4 | 21.2 | 20 | 20.1 | 612,651 | -1.95% |
| 2026-06-09 | 19.4 | 20.7 | 19 | 20.5 | 1,369,221 | +6.77% |
| 2026-06-08 | 19.6 | 19.6 | 19.1 | 19.2 | 500,672 | -2.04% |
| 2026-06-07 | 20.2 | 20.3 | 19.5 | 19.6 | 467,204 | -2.49% |
| 2026-06-04 | 20.1 | 20.3 | 19.5 | 20.1 | 745,740 | +0.50% |
| 2026-06-03 | 20 | 20.3 | 19.6 | 20 | 692,438 | +0.50% |
| 2026-06-02 | 19.4 | 20.7 | 19.3 | 19.9 | 1,191,840 | +3.11% |
| 2026-06-01 | 19.7 | 20 | 19.2 | 19.3 | 668,324 | -1.53% |
| 2026-05-24 | 19.2 | 19.7 | 18.9 | 19.6 | 1,179,375 | +3.70% |
| 2026-05-23 | 18.2 | 19.4 | 18.1 | 18.9 | 858,626 | +4.42% |
| 2026-05-21 | 18.1 | 18.4 | 17.8 | 18.1 | 442,925 | +1.69% |
| 2026-05-20 | 18 | 18.5 | 17.6 | 17.8 | 711,644 | -2.20% |
| 2026-05-19 | 18.3 | 18.3 | 17.7 | 18.2 | 289,767 | +1.68% |
| 2026-05-18 | 18.5 | 18.6 | 17.7 | 17.9 | 721,519 | -3.24% |
| 2026-05-17 | 18.6 | 18.9 | 18.3 | 18.5 | 726,327 | +0.00% |
| 2026-05-14 | 18.5 | 18.6 | 17.8 | 18.5 | 971,555 | +2.78% |
| 2026-05-13 | 18.1 | 18.7 | 17.8 | 18 | 1,069,941 | +0.56% |
| 2026-05-12 | 17.1 | 18.2 | 17.1 | 17.9 | 840,690 | +2.29% |
| 2026-05-11 | 17.5 | 17.7 | 17.2 | 17.5 | 302,549 | +0.57% |
| 2026-05-10 | 17.5 | 17.8 | 17.2 | 17.4 | 413,742 | -0.57% |
| 2026-05-07 | 17.9 | 18.2 | 17.4 | 17.5 | 391,969 | -1.69% |
| 2026-05-06 | 17.8 | 18.1 | 17.5 | 17.8 | 464,933 | +0.56% |
| 2026-05-05 | 17.7 | 18.2 | 17.6 | 17.7 | 621,670 | +1.14% |
| 2026-05-04 | 17.4 | 17.8 | 17.1 | 17.5 | 640,364 | +1.74% |