TruCap Finance Limited (BOM:540268)
India · Delayed Price · Currency is INR 5.01
-0.43 (-7.90%)
At close: Mar 27, 2026
TruCap Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.55 | 5.65 | 4.99 | 5.01 | 5.01 | -7.90% | 23,490 |
| Mar 25, 2026 | 5.78 | 5.78 | 5.42 | 5.44 | 5.44 | -1.63% | 18,122 |
| Mar 24, 2026 | 6.14 | 6.57 | 5.53 | 5.53 | 5.53 | -7.68% | 33,029 |
| Mar 23, 2026 | 6.00 | 6.35 | 5.87 | 5.99 | 5.99 | -2.28% | 12,162 |
| Mar 20, 2026 | 5.70 | 6.33 | 5.70 | 6.13 | 6.13 | 2.17% | 33,859 |
| Mar 19, 2026 | 6.11 | 6.30 | 5.86 | 6.00 | 6.00 | -1.80% | 32,190 |
| Mar 18, 2026 | 5.83 | 6.68 | 5.83 | 6.11 | 6.11 | 0.49% | 33,019 |
| Mar 17, 2026 | 6.39 | 6.50 | 5.92 | 6.08 | 6.08 | -2.88% | 144,748 |
| Mar 16, 2026 | 6.20 | 6.58 | 6.20 | 6.26 | 6.26 | 0.48% | 18,209 |
| Mar 13, 2026 | 6.60 | 6.90 | 6.09 | 6.23 | 6.23 | -7.84% | 56,369 |
| Mar 12, 2026 | 6.69 | 6.88 | 6.52 | 6.76 | 6.76 | -0.15% | 21,680 |
| Mar 11, 2026 | 6.51 | 6.95 | 6.42 | 6.77 | 6.77 | 2.58% | 155,324 |
| Mar 10, 2026 | 6.58 | 6.60 | 6.53 | 6.60 | 6.60 | 1.23% | 49,716 |
| Mar 9, 2026 | 6.75 | 6.75 | 6.46 | 6.52 | 6.52 | -0.15% | 1,566 |
| 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 |