TruCap Finance Limited (BOM:540268)
India · Delayed Price · Currency is INR 3.810
-0.190 (-4.75%)
At close: Oct 23, 2026
TruCap Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.92 | 4.21 | 3.73 | 3.81 | 3.81 | -4.75% | 6,080 |
| Oct 22, 2026 | 4.09 | 4.28 | 4.00 | 4.00 | 4.00 | -0.25% | 7,058 |
| Oct 21, 2026 | 4.27 | 4.34 | 3.84 | 4.01 | 4.01 | -8.03% | 4,007 |
| Oct 19, 2026 | 4.57 | 4.57 | 4.13 | 4.36 | 4.36 | 0.93% | 2,491 |
| Oct 16, 2026 | 4.60 | 4.60 | 4.22 | 4.32 | 4.32 | 4.10% | 2,533 |
| Oct 15, 2026 | 4.45 | 4.45 | 4.06 | 4.15 | 4.15 | -7.57% | 3,873 |
| Oct 14, 2026 | 4.80 | 4.80 | 4.00 | 4.49 | 4.49 | 3.46% | 12,737 |
| Oct 13, 2026 | 4.46 | 4.70 | 4.34 | 4.34 | 4.34 | -4.62% | 2,057 |
| Oct 12, 2026 | 4.40 | 5.32 | 4.40 | 4.55 | 4.55 | 2.25% | 1,332 |
| Oct 9, 2026 | 4.48 | 4.60 | 4.34 | 4.45 | 4.45 | 4.95% | 741 |
| Oct 8, 2026 | 4.31 | 4.60 | 4.20 | 4.24 | 4.24 | -1.62% | 5,270 |
| Oct 7, 2026 | 4.33 | 4.33 | 4.15 | 4.31 | 4.31 | 1.65% | 2,148 |
| Oct 6, 2026 | 4.20 | 4.28 | 4.05 | 4.24 | 4.24 | 2.17% | 28,545 |
| Oct 5, 2026 | 3.93 | 4.35 | 3.93 | 4.15 | 4.15 | -1.19% | 6,985 |
| Oct 1, 2026 | 4.12 | 4.21 | 4.10 | 4.20 | 4.20 | 2.44% | 2,407 |
| Sep 30, 2026 | 4.12 | 4.12 | 4.06 | 4.10 | 4.10 | -0.49% | 4,179 |
| Sep 29, 2026 | 4.11 | 4.13 | 4.11 | 4.12 | 4.12 | 0.98% | 446 |
| Sep 28, 2026 | 4.20 | 4.39 | 4.06 | 4.08 | 4.08 | -0.97% | 3,851 |
| Sep 25, 2026 | 4.14 | 4.29 | 4.05 | 4.12 | 4.12 | -3.06% | 5,961 |
| Sep 24, 2026 | 4.20 | 4.39 | 4.05 | 4.25 | 4.25 | 0.24% | 6,881 |
| Sep 23, 2026 | 4.00 | 4.60 | 4.00 | 4.24 | 4.24 | -0.24% | 18,475 |
| Sep 22, 2026 | 4.16 | 4.26 | 4.05 | 4.25 | 4.25 | 3.41% | 6,829 |
| Sep 21, 2026 | 4.27 | 4.55 | 4.05 | 4.11 | 4.11 | -2.14% | 11,599 |
| Sep 18, 2026 | 4.40 | 4.40 | 4.05 | 4.20 | 4.20 | 3.70% | 12,068 |
| Sep 17, 2026 | 4.09 | 4.20 | 3.83 | 4.05 | 4.05 | 2.79% | 20,273 |
| Sep 16, 2026 | 4.00 | 4.57 | 3.92 | 3.94 | 3.94 | -7.29% | 99,806 |
| Sep 15, 2026 | 4.04 | 4.75 | 4.04 | 4.25 | 4.25 | -1.62% | 32,786 |
| Sep 11, 2026 | 4.24 | 4.41 | 4.24 | 4.32 | 4.32 | 2.61% | 170 |
| Sep 10, 2026 | 4.32 | 4.32 | 4.20 | 4.21 | 4.21 | 1.94% | 15,508 |
| Sep 9, 2026 | 4.09 | 4.49 | 4.08 | 4.13 | 4.13 | 0.98% | 56,406 |
| Sep 8, 2026 | 4.19 | 4.29 | 4.00 | 4.09 | 4.09 | - | 29,146 |
| Sep 7, 2026 | 4.12 | 4.16 | 4.05 | 4.09 | 4.09 | 1.24% | 23,651 |
| Sep 4, 2026 | 4.08 | 4.11 | 4.00 | 4.04 | 4.04 | -0.98% | 6,185 |
| Sep 3, 2026 | 4.11 | 4.15 | 3.97 | 4.08 | 4.08 | 3.29% | 14,578 |
| Sep 2, 2026 | 4.20 | 4.20 | 3.93 | 3.95 | 3.95 | - | 4,997 |
| Sep 1, 2026 | 4.28 | 4.28 | 3.91 | 3.95 | 3.95 | -5.05% | 77,602 |
| Aug 31, 2026 | 4.20 | 4.20 | 4.02 | 4.16 | 4.16 | 2.21% | 6,520 |
| Aug 28, 2026 | 4.12 | 4.23 | 3.98 | 4.07 | 4.07 | 1.50% | 269,827 |
| Aug 27, 2026 | 4.19 | 4.25 | 3.93 | 4.01 | 4.01 | -1.47% | 7,694 |
| Aug 26, 2026 | 4.10 | 4.15 | 4.07 | 4.07 | 4.07 | 0.49% | 2,400 |
| Aug 25, 2026 | 4.07 | 4.50 | 4.00 | 4.05 | 4.05 | -1.46% | 112,643 |
| Aug 24, 2026 | 4.20 | 4.50 | 4.06 | 4.11 | 4.11 | -2.14% | 29,705 |
| Aug 21, 2026 | 4.20 | 4.25 | 4.08 | 4.20 | 4.20 | -0.24% | 18,110 |
| Aug 20, 2026 | 4.50 | 4.50 | 4.09 | 4.21 | 4.21 | -3.22% | 21,185 |
| Aug 19, 2026 | 4.51 | 4.51 | 4.22 | 4.35 | 4.35 | -1.36% | 13,588 |
| Aug 18, 2026 | 4.90 | 4.90 | 4.40 | 4.41 | 4.41 | -2.22% | 58,531 |
| Aug 17, 2026 | 4.10 | 4.51 | 4.10 | 4.51 | 4.51 | 10.00% | 43,590 |
| Aug 14, 2026 | 4.00 | 4.38 | 4.00 | 4.10 | 4.10 | -1.91% | 47,196 |
| Aug 13, 2026 | 4.39 | 4.41 | 4.12 | 4.18 | 4.18 | -4.78% | 19,792 |
| Aug 12, 2026 | 4.40 | 4.40 | 4.27 | 4.39 | 4.39 | -0.23% | 29,115 |