TruCap Finance Limited (BOM:540268)
India · Delayed Price · Currency is INR 4.590
-0.130 (-2.75%)
At close: Jul 31, 2026
TruCap Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.67 | 4.75 | 4.52 | 4.59 | 4.59 | -2.75% | 56,664 |
| Jul 30, 2026 | 4.52 | 4.85 | 4.47 | 4.72 | 4.72 | 0.85% | 45,673 |
| Jul 29, 2026 | 4.71 | 4.75 | 4.51 | 4.68 | 4.68 | -0.21% | 30,198 |
| Jul 28, 2026 | 4.92 | 4.99 | 4.68 | 4.69 | 4.69 | -4.67% | 23,424 |
| Jul 27, 2026 | 4.81 | 5.05 | 4.74 | 4.92 | 4.92 | 0.20% | 3,466 |
| Jul 24, 2026 | 4.88 | 4.99 | 4.80 | 4.91 | 4.91 | -0.20% | 12,838 |
| Jul 23, 2026 | 4.97 | 4.99 | 4.71 | 4.92 | 4.92 | 0.41% | 15,702 |
| Jul 22, 2026 | 4.89 | 5.00 | 4.85 | 4.90 | 4.90 | -3.16% | 15,867 |
| Jul 21, 2026 | 4.90 | 5.09 | 4.71 | 5.06 | 5.06 | 3.69% | 5,034 |
| Jul 20, 2026 | 4.99 | 5.10 | 4.84 | 4.88 | 4.88 | -1.81% | 1,973 |
| Jul 17, 2026 | 4.91 | 5.19 | 4.91 | 4.97 | 4.97 | - | 2,493 |
| Jul 16, 2026 | 5.09 | 5.16 | 4.95 | 4.97 | 4.97 | -1.78% | 12,567 |
| Jul 15, 2026 | 5.25 | 5.28 | 5.01 | 5.06 | 5.06 | -1.75% | 7,472 |
| Jul 14, 2026 | 5.31 | 5.40 | 5.11 | 5.15 | 5.15 | -0.77% | 1,821 |
| Jul 13, 2026 | 5.20 | 5.46 | 5.15 | 5.19 | 5.19 | -3.89% | 16,588 |
| Jul 10, 2026 | 5.52 | 5.52 | 5.40 | 5.40 | 5.40 | -0.18% | 3,161 |
| Jul 9, 2026 | 5.46 | 5.60 | 5.37 | 5.41 | 5.41 | -1.99% | 2,178 |
| Jul 8, 2026 | 5.60 | 5.60 | 5.45 | 5.52 | 5.52 | 0.55% | 718 |
| Jul 7, 2026 | 5.21 | 5.58 | 5.21 | 5.49 | 5.49 | 2.23% | 7,099 |
| Jul 6, 2026 | 5.83 | 5.83 | 5.30 | 5.37 | 5.37 | -3.42% | 50,850 |
| Jul 3, 2026 | 5.12 | 5.56 | 5.12 | 5.56 | 5.56 | 4.91% | 34,266 |
| Jul 2, 2026 | 5.19 | 5.30 | 5.10 | 5.30 | 5.30 | 4.95% | 52,505 |
| Jul 1, 2026 | 5.17 | 5.28 | 5.00 | 5.05 | 5.05 | -1.94% | 17,862 |
| Jun 30, 2026 | 5.24 | 5.24 | 5.02 | 5.15 | 5.15 | -0.77% | 24,955 |
| Jun 29, 2026 | 5.32 | 5.60 | 5.15 | 5.19 | 5.19 | -2.81% | 31,847 |
| Jun 25, 2026 | 5.60 | 5.61 | 5.32 | 5.34 | 5.34 | -4.64% | 43,048 |
| Jun 24, 2026 | 5.71 | 5.78 | 5.39 | 5.60 | 5.60 | - | 12,682 |
| Jun 23, 2026 | 5.81 | 5.81 | 5.59 | 5.60 | 5.60 | -3.61% | 6,651 |
| Jun 22, 2026 | 5.78 | 6.06 | 5.62 | 5.81 | 5.81 | 0.52% | 8,579 |
| Jun 19, 2026 | 5.76 | 6.00 | 5.66 | 5.78 | 5.78 | -1.70% | 22,040 |
| Jun 18, 2026 | 5.81 | 6.00 | 5.77 | 5.88 | 5.88 | 1.20% | 8,392 |
| Jun 17, 2026 | 5.64 | 5.98 | 5.64 | 5.81 | 5.81 | 1.93% | 5,909 |
| Jun 16, 2026 | 5.64 | 6.00 | 5.64 | 5.70 | 5.70 | -0.87% | 5,025 |
| Jun 15, 2026 | 5.62 | 5.98 | 5.61 | 5.75 | 5.75 | 0.88% | 33,655 |
| Jun 12, 2026 | 6.00 | 6.00 | 5.60 | 5.70 | 5.70 | -2.56% | 14,910 |
| Jun 11, 2026 | 5.90 | 5.98 | 5.75 | 5.85 | 5.85 | 2.63% | 12,397 |
| Jun 10, 2026 | 5.54 | 5.82 | 5.54 | 5.70 | 5.70 | 2.70% | 13,821 |
| Jun 9, 2026 | 5.81 | 5.81 | 5.27 | 5.55 | 5.55 | 0.18% | 28,598 |
| Jun 8, 2026 | 5.22 | 5.59 | 5.22 | 5.54 | 5.54 | 3.94% | 11,227 |
| Jun 5, 2026 | 5.29 | 5.48 | 5.27 | 5.33 | 5.33 | -3.62% | 18,459 |
| Jun 4, 2026 | 5.78 | 5.78 | 5.42 | 5.53 | 5.53 | -2.98% | 45,248 |
| Jun 3, 2026 | 5.90 | 5.99 | 5.66 | 5.70 | 5.70 | -4.04% | 35,090 |
| Jun 2, 2026 | 5.85 | 6.20 | 5.71 | 5.94 | 5.94 | -0.50% | 1,848 |
| Jun 1, 2026 | 5.98 | 6.25 | 5.90 | 5.97 | 5.97 | -2.13% | 1,829 |
| May 29, 2026 | 6.02 | 6.10 | 5.83 | 6.10 | 6.10 | 3.39% | 15,876 |
| May 27, 2026 | 5.98 | 6.00 | 5.87 | 5.90 | 5.90 | -1.17% | 8,179 |
| May 26, 2026 | 6.17 | 6.29 | 5.76 | 5.97 | 5.97 | -1.49% | 42,226 |
| May 25, 2026 | 6.33 | 6.33 | 6.05 | 6.06 | 6.06 | -0.49% | 2,089 |
| May 22, 2026 | 6.29 | 6.29 | 6.05 | 6.09 | 6.09 | 1.16% | 5,506 |
| May 21, 2026 | 6.20 | 6.28 | 6.02 | 6.02 | 6.02 | -0.99% | 16,289 |