TruCap Finance Limited (BOM:540268)
India · Delayed Price · Currency is INR 15.62
-0.82 (-4.99%)
At close: Jul 28, 2025
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.98% | 25,813 |
| Jun 17, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.94% | 31,337 |
| Jun 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.98% | 72,598 |
| Jun 13, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.95% | 55,768 |
| Jun 12, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.99% | 26,268 |
| Jun 11, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.95% | 119,237 |
| Jun 10, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.99% | 32,086 |
| Jun 9, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.95% | 23,336 |
| Jun 6, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.99% | 22,986 |
| Jun 5, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.95% | 30,790 |
| Jun 4, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.99% | 9,880 |
| Jun 3, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.94% | 49,644 |
| Jun 2, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.98% | 20,923 |
| May 30, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.93% | 39,559 |
| May 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.97% | 62,874 |
| May 28, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1.91% | 85,131 |
| May 27, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 4.98% | 47,820 |
| May 26, 2025 | 10.45 | 10.45 | 10.40 | 10.45 | 10.45 | 4.92% | 60,012 |