TruCap Finance Limited (BOM:540268)
India · Delayed Price · Currency is INR 6.94
-0.17 (-2.39%)
At close: Jan 22, 2026
TruCap Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.01 | 7.30 | 6.81 | 6.94 | 6.94 | -2.39% | 14,408 |
| Jan 21, 2026 | 7.47 | 7.80 | 7.10 | 7.11 | 7.11 | -4.82% | 14,137 |
| Jan 20, 2026 | 8.13 | 8.13 | 7.42 | 7.47 | 7.47 | -4.23% | 15,295 |
| Jan 19, 2026 | 8.04 | 8.04 | 7.62 | 7.80 | 7.80 | - | 23,104 |
| Jan 16, 2026 | 7.60 | 8.00 | 7.60 | 7.80 | 7.80 | - | 29,389 |
| Jan 14, 2026 | 7.60 | 7.86 | 7.60 | 7.80 | 7.80 | 3.04% | 30,112 |
| Jan 13, 2026 | 7.99 | 7.99 | 7.50 | 7.57 | 7.57 | -1.30% | 116,016 |
| Jan 12, 2026 | 7.87 | 7.87 | 7.50 | 7.67 | 7.67 | -2.54% | 3,544 |
| Jan 9, 2026 | 7.96 | 8.23 | 7.65 | 7.87 | 7.87 | 0.38% | 13,996 |
| Jan 8, 2026 | 8.20 | 8.20 | 7.65 | 7.84 | 7.84 | -2.00% | 15,756 |
| Jan 7, 2026 | 8.54 | 8.54 | 7.82 | 8.00 | 8.00 | -1.96% | 9,950 |
| Jan 6, 2026 | 8.50 | 8.52 | 8.16 | 8.16 | 8.16 | -4.90% | 24,073 |
| Jan 5, 2026 | 8.81 | 8.82 | 8.10 | 8.58 | 8.58 | 1.78% | 99,525 |
| Jan 2, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 4.98% | 26,908 |
| Jan 1, 2026 | 7.70 | 8.03 | 7.56 | 8.03 | 8.03 | 4.97% | 19,032 |
| Dec 31, 2025 | 7.95 | 7.95 | 7.57 | 7.65 | 7.65 | -1.03% | 2,822 |
| Dec 30, 2025 | 7.78 | 8.20 | 7.55 | 7.73 | 7.73 | -2.64% | 29,082 |
| Dec 29, 2025 | 7.64 | 8.23 | 7.64 | 7.94 | 7.94 | -1.24% | 4,813 |
| Dec 26, 2025 | 8.00 | 8.19 | 7.65 | 8.04 | 8.04 | 1.77% | 9,369 |
| Dec 24, 2025 | 8.07 | 8.12 | 7.83 | 7.90 | 7.90 | -4.13% | 13,225 |
| Dec 23, 2025 | 8.35 | 8.35 | 8.24 | 8.24 | 8.24 | -4.96% | 7,664 |
| Dec 22, 2025 | 8.05 | 8.73 | 8.05 | 8.67 | 8.67 | 2.97% | 11,186 |
| Dec 19, 2025 | 8.14 | 8.53 | 8.01 | 8.42 | 8.42 | 3.57% | 15,972 |
| Dec 18, 2025 | 7.82 | 8.17 | 7.61 | 8.13 | 8.13 | 1.63% | 7,664 |
| Dec 17, 2025 | 8.23 | 8.46 | 8.00 | 8.00 | 8.00 | -2.79% | 8,754 |
| Dec 16, 2025 | 8.56 | 8.60 | 8.23 | 8.23 | 8.23 | -4.97% | 12,607 |
| Dec 15, 2025 | 8.76 | 8.77 | 8.42 | 8.66 | 8.66 | 3.34% | 13,060 |
| Dec 12, 2025 | 8.22 | 8.41 | 7.91 | 8.38 | 8.38 | 4.62% | 2,797 |
| Dec 11, 2025 | 8.05 | 8.26 | 8.00 | 8.01 | 8.01 | -0.50% | 11,715 |
| Dec 10, 2025 | 8.17 | 8.35 | 8.05 | 8.05 | 8.05 | 0.88% | 6,170 |
| Dec 9, 2025 | 8.15 | 8.40 | 7.84 | 7.98 | 7.98 | -3.27% | 19,547 |
| Dec 8, 2025 | 8.94 | 8.94 | 8.13 | 8.25 | 8.25 | -3.28% | 4,838 |
| Dec 5, 2025 | 8.40 | 8.56 | 8.37 | 8.53 | 8.53 | -0.58% | 4,389 |
| Dec 4, 2025 | 8.69 | 8.69 | 8.30 | 8.58 | 8.58 | 2.14% | 92,018 |
| Dec 3, 2025 | 8.44 | 8.55 | 8.26 | 8.40 | 8.40 | -0.47% | 5,257 |
| Dec 2, 2025 | 8.36 | 8.70 | 8.35 | 8.44 | 8.44 | -1.63% | 13,739 |
| Dec 1, 2025 | 8.94 | 8.96 | 8.55 | 8.58 | 8.58 | -4.67% | 16,506 |
| Nov 28, 2025 | 9.00 | 9.10 | 8.91 | 9.00 | 9.00 | -0.22% | 686 |
| Nov 27, 2025 | 8.77 | 9.11 | 8.77 | 9.02 | 9.02 | 1.01% | 6,451 |
| Nov 26, 2025 | 9.29 | 9.29 | 8.83 | 8.93 | 8.93 | -2.93% | 73,362 |
| Nov 25, 2025 | 8.85 | 9.22 | 8.85 | 9.20 | 9.20 | 4.55% | 10,943 |
| Nov 24, 2025 | 8.30 | 8.80 | 8.30 | 8.80 | 8.80 | 4.89% | 14,728 |
| Nov 21, 2025 | 8.40 | 8.85 | 8.39 | 8.39 | 8.39 | -3.56% | 6,170 |
| Nov 20, 2025 | 8.98 | 9.10 | 8.51 | 8.70 | 8.70 | -2.14% | 7,571 |
| Nov 19, 2025 | 9.25 | 9.25 | 8.89 | 8.89 | 8.89 | -3.47% | 16,021 |
| Nov 18, 2025 | 9.40 | 9.40 | 9.13 | 9.21 | 9.21 | -2.02% | 4,254 |
| Nov 17, 2025 | 9.81 | 9.81 | 9.30 | 9.40 | 9.40 | -1.88% | 9,466 |
| Nov 14, 2025 | 9.30 | 9.70 | 9.30 | 9.58 | 9.58 | 0.21% | 5,852 |
| Nov 13, 2025 | 9.60 | 9.99 | 9.51 | 9.56 | 9.56 | -4.50% | 12,357 |
| Nov 12, 2025 | 9.48 | 10.01 | 9.48 | 10.01 | 10.01 | 1.42% | 2,523 |