TruCap Finance Limited (BOM:540268)
India · Delayed Price · Currency is INR 10.46
-0.25 (-2.33%)
At close: Aug 22, 2025
TruCap Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.71 | 10.74 | 10.30 | 10.66 | 10.66 | 0.57% | 18,112 |
| Aug 28, 2025 | 10.42 | 10.74 | 10.21 | 10.60 | 10.60 | 1.73% | 12,114 |
| Aug 26, 2025 | 10.33 | 10.63 | 10.32 | 10.42 | 10.42 | -3.52% | 13,727 |
| Aug 25, 2025 | 10.93 | 10.98 | 10.27 | 10.80 | 10.80 | 3.25% | 39,244 |
| Aug 22, 2025 | 10.22 | 10.93 | 10.18 | 10.46 | 10.46 | -2.33% | 83,456 |
| Aug 21, 2025 | 10.80 | 10.93 | 10.43 | 10.71 | 10.71 | 2.78% | 118,003 |
| Aug 20, 2025 | 9.44 | 10.42 | 9.44 | 10.42 | 10.42 | 4.93% | 428,238 |
| Aug 19, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -4.98% | 12,616 |
| Aug 18, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -4.91% | 11,634 |
| Aug 14, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -4.93% | 7,645 |
| Aug 13, 2025 | 11.93 | 12.15 | 11.56 | 11.56 | 11.56 | -4.93% | 84,620 |
| Aug 12, 2025 | 12.54 | 12.84 | 12.16 | 12.16 | 12.16 | -5.00% | 62,592 |
| Aug 11, 2025 | 13.65 | 13.65 | 12.77 | 12.80 | 12.80 | -4.76% | 84,252 |
| Aug 8, 2025 | 12.23 | 13.51 | 12.23 | 13.44 | 13.44 | 4.43% | 188,409 |
| Aug 7, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -4.95% | 2,953 |
| Aug 6, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -4.98% | 1,321 |
| Aug 5, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00% | 3,968 |
| Aug 4, 2025 | 15.77 | 15.77 | 15.00 | 15.00 | 15.00 | -4.94% | 78,114 |
| Aug 1, 2025 | 15.48 | 15.78 | 14.85 | 15.78 | 15.78 | 4.99% | 127,289 |
| Jul 31, 2025 | 13.68 | 15.12 | 13.68 | 15.03 | 15.03 | 4.37% | 176,268 |
| Jul 30, 2025 | 14.10 | 15.40 | 14.10 | 14.40 | 14.40 | -2.96% | 222,374 |
| Jul 29, 2025 | 14.84 | 15.24 | 14.84 | 14.84 | 14.84 | -4.99% | 76,775 |
| Jul 28, 2025 | 15.66 | 17.10 | 15.62 | 15.62 | 15.62 | -4.99% | 1,549,199 |
| Jul 25, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.97% | 2,919 |
| Jul 24, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.99% | 868 |
| Jul 23, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.95% | 1,368 |
| Jul 22, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.97% | 20,334 |
| Jul 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.98% | 13 |
| Jul 18, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -2.00% | 4,139 |
| Jul 17, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -1.96% | 11,527 |
| Jul 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.97% | 20,716 |
| Jul 15, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.98% | 1,879 |
| Jul 14, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.99% | 25,874 |
| Jul 11, 2025 | 20.55 | 20.55 | 20.07 | 20.07 | 20.07 | -1.95% | 315,421 |
| Jul 10, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.99% | 110,938 |
| Jul 9, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.98% | 345,317 |
| Jul 8, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.97% | 18,479 |
| Jul 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.95% | 32,747 |
| Jul 4, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.99% | 118,784 |
| Jul 3, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.98% | 74,837 |
| Jul 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.96% | 113,002 |
| Jul 1, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.00% | 459,709 |
| Jun 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.98% | 1,505,423 |
| Jun 27, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.96% | 39,364 |
| Jun 26, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 2.00% | 16,346 |
| Jun 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.98% | 41,460 |
| Jun 24, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.95% | 22,494 |
| Jun 23, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.99% | 36,977 |
| Jun 20, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.97% | 30,163 |
| Jun 19, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.94% | 36,655 |