TruCap Finance Limited (BOM:540268)
India · Delayed Price · Currency is INR 10.18
-0.02 (-0.20%)
At close: Oct 24, 2025
TruCap Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 9.76 | 10.16 | 9.76 | 9.91 | 9.91 | -2.65% | 5,841 |
| Oct 24, 2025 | 10.20 | 10.27 | 9.98 | 10.18 | 10.18 | -0.20% | 4,605 |
| Oct 23, 2025 | 10.25 | 10.49 | 10.02 | 10.20 | 10.20 | -0.20% | 15,565 |
| Oct 21, 2025 | 10.17 | 10.23 | 10.17 | 10.22 | 10.22 | 3.65% | 974 |
| Oct 20, 2025 | 9.83 | 10.13 | 9.56 | 9.86 | 9.86 | -0.70% | 8,009 |
| Oct 17, 2025 | 10.09 | 10.09 | 9.80 | 9.93 | 9.93 | -1.10% | 3,181 |
| Oct 16, 2025 | 9.72 | 10.19 | 9.72 | 10.04 | 10.04 | 2.03% | 7,999 |
| Oct 15, 2025 | 9.99 | 10.14 | 9.63 | 9.84 | 9.84 | -0.91% | 13,194 |
| Oct 14, 2025 | 10.00 | 10.00 | 9.59 | 9.93 | 9.93 | -1.00% | 22,104 |
| Oct 13, 2025 | 10.00 | 10.52 | 9.95 | 10.03 | 10.03 | -4.20% | 15,313 |
| Oct 10, 2025 | 10.47 | 10.47 | 9.90 | 10.47 | 10.47 | 4.91% | 424,479 |
| Oct 9, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 4.94% | 16,720 |
| Oct 8, 2025 | 9.06 | 9.51 | 9.06 | 9.51 | 9.51 | 4.97% | 68,011 |
| Oct 7, 2025 | 9.50 | 9.51 | 9.06 | 9.06 | 9.06 | -4.93% | 42,511 |
| Oct 6, 2025 | 10.10 | 10.11 | 9.53 | 9.53 | 9.53 | -4.99% | 41,193 |
| Oct 3, 2025 | 10.17 | 10.34 | 10.02 | 10.03 | 10.03 | -4.84% | 71,103 |
| Oct 1, 2025 | 11.50 | 11.50 | 10.54 | 10.54 | 10.54 | -4.96% | 132,634 |
| Sep 30, 2025 | 10.75 | 11.27 | 10.61 | 11.09 | 11.09 | 2.50% | 62,081 |
| Sep 29, 2025 | 9.99 | 11.02 | 9.99 | 10.82 | 10.82 | 2.95% | 253,739 |
| Sep 26, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -4.97% | 42,984 |
| Sep 25, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -4.98% | 15,343 |
| Sep 24, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -4.98% | 7,296 |
| Sep 23, 2025 | 12.53 | 12.82 | 12.12 | 12.25 | 12.25 | -3.92% | 43,072 |
| Sep 22, 2025 | 12.62 | 13.07 | 12.48 | 12.75 | 12.75 | 1.03% | 40,560 |
| Sep 19, 2025 | 12.20 | 12.64 | 11.90 | 12.62 | 12.62 | 4.82% | 98,563 |
| Sep 18, 2025 | 12.45 | 12.45 | 11.89 | 12.04 | 12.04 | -0.91% | 90,593 |
| Sep 17, 2025 | 12.00 | 12.50 | 11.98 | 12.15 | 12.15 | -0.16% | 68,766 |
| Sep 16, 2025 | 12.30 | 12.30 | 11.97 | 12.17 | 12.17 | 2.44% | 31,892 |
| Sep 15, 2025 | 11.70 | 12.14 | 11.42 | 11.88 | 11.88 | -0.25% | 65,078 |
| Sep 12, 2025 | 12.20 | 12.29 | 11.79 | 11.91 | 11.91 | -0.25% | 116,857 |
| Sep 11, 2025 | 12.69 | 12.69 | 11.78 | 11.94 | 11.94 | -1.40% | 48,947 |
| Sep 10, 2025 | 12.21 | 12.99 | 12.06 | 12.11 | 12.11 | -3.04% | 67,314 |
| Sep 9, 2025 | 13.01 | 13.22 | 12.45 | 12.49 | 12.49 | -3.25% | 63,890 |
| Sep 8, 2025 | 12.79 | 13.74 | 12.79 | 12.91 | 12.91 | -4.09% | 66,174 |
| Sep 5, 2025 | 13.57 | 13.57 | 12.61 | 13.46 | 13.46 | 4.10% | 120,191 |
| Sep 4, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 4.95% | 4,522 |
| Sep 3, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 4.94% | 151 |
| Sep 2, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 4.92% | 151 |
| Sep 1, 2025 | 10.99 | 11.19 | 10.43 | 11.19 | 11.19 | 4.97% | 27,715 |
| 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 |