TruCap Finance Limited (BOM:540268)
India · Delayed Price · Currency is INR 6.23
+0.01 (0.16%)
At close: Mar 5, 2026
TruCap Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.70 | 6.70 | 6.25 | 6.53 | 6.53 | 4.82% | 29,141 |
| Mar 5, 2026 | 6.02 | 6.33 | 6.02 | 6.23 | 6.23 | 0.16% | 11,902 |
| Mar 4, 2026 | 6.31 | 6.31 | 6.10 | 6.22 | 6.22 | -1.58% | 8,477 |
| Mar 2, 2026 | 6.74 | 6.74 | 6.19 | 6.32 | 6.32 | -4.39% | 9,909 |
| Feb 27, 2026 | 6.84 | 6.90 | 6.55 | 6.61 | 6.61 | -2.07% | 15,796 |
| Feb 26, 2026 | 6.35 | 6.98 | 6.35 | 6.75 | 6.75 | 6.30% | 16,435 |
| Feb 25, 2026 | 6.63 | 6.90 | 6.24 | 6.35 | 6.35 | -3.35% | 14,752 |
| Feb 24, 2026 | 6.40 | 6.67 | 6.40 | 6.57 | 6.57 | -4.37% | 4,030 |
| Feb 23, 2026 | 6.65 | 6.90 | 6.65 | 6.87 | 6.87 | 2.23% | 1,942 |
| Feb 20, 2026 | 6.81 | 6.83 | 6.68 | 6.72 | 6.72 | -1.18% | 2,059 |
| Feb 19, 2026 | 6.51 | 7.15 | 6.51 | 6.80 | 6.80 | -1.45% | 26,253 |
| Feb 18, 2026 | 6.85 | 7.13 | 6.85 | 6.90 | 6.90 | -1.29% | 1,611 |
| Feb 17, 2026 | 7.00 | 7.00 | 6.95 | 6.99 | 6.99 | 2.64% | 1,453 |
| Feb 16, 2026 | 7.00 | 7.00 | 6.65 | 6.81 | 6.81 | -0.29% | 15,225 |
| Feb 13, 2026 | 6.78 | 7.00 | 6.50 | 6.83 | 6.83 | -0.15% | 14,849 |
| Feb 12, 2026 | 7.77 | 7.77 | 6.75 | 6.84 | 6.84 | -5.00% | 8,689 |
| Feb 11, 2026 | 7.63 | 7.63 | 7.01 | 7.20 | 7.20 | -3.74% | 40,232 |
| Feb 10, 2026 | 7.60 | 7.60 | 7.27 | 7.48 | 7.48 | 3.17% | 72 |
| Feb 9, 2026 | 7.50 | 7.50 | 7.17 | 7.25 | 7.25 | -0.68% | 6,403 |
| Feb 6, 2026 | 7.62 | 7.62 | 7.15 | 7.30 | 7.30 | -1.88% | 9,567 |
| Feb 5, 2026 | 7.40 | 7.52 | 7.40 | 7.44 | 7.44 | 0.54% | 11,256 |
| Feb 4, 2026 | 7.30 | 7.69 | 7.11 | 7.40 | 7.40 | -0.13% | 19,667 |
| Feb 3, 2026 | 7.88 | 7.88 | 7.29 | 7.41 | 7.41 | -3.14% | 31,092 |
| Feb 2, 2026 | 7.65 | 7.65 | 7.61 | 7.65 | 7.65 | 4.94% | 5,385 |
| Feb 1, 2026 | 6.97 | 7.29 | 6.97 | 7.29 | 7.29 | 4.74% | 11,087 |
| Jan 30, 2026 | 6.77 | 6.96 | 6.77 | 6.96 | 6.96 | 4.98% | 4,002 |
| Jan 29, 2026 | 7.14 | 7.14 | 6.55 | 6.63 | 6.63 | -2.50% | 55,820 |
| Jan 28, 2026 | 6.70 | 7.02 | 6.61 | 6.80 | 6.80 | 1.64% | 26,382 |
| Jan 27, 2026 | 7.20 | 7.20 | 6.67 | 6.69 | 6.69 | -4.29% | 8,490 |
| Jan 23, 2026 | 7.27 | 7.27 | 6.71 | 6.99 | 6.99 | 0.72% | 11,784 |
| 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 |