TruCap Finance Limited (BOM:540268)
India · Delayed Price · Currency is INR 4.320
+0.110 (2.61%)
At close: Sep 11, 2026
TruCap Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 4.60 | 4.65 | 4.35 | 4.40 | 4.40 | -0.68% | 15,508 |
| Aug 10, 2026 | 4.62 | 4.66 | 4.40 | 4.43 | 4.43 | -2.21% | 26,494 |
| Aug 7, 2026 | 4.71 | 4.75 | 4.53 | 4.53 | 4.53 | -1.74% | 3,995 |
| Aug 6, 2026 | 4.73 | 4.78 | 4.60 | 4.61 | 4.61 | -2.12% | 8,459 |
| Aug 5, 2026 | 4.75 | 4.75 | 4.56 | 4.71 | 4.71 | 1.73% | 14,829 |
| Aug 4, 2026 | 4.75 | 4.75 | 4.60 | 4.63 | 4.63 | 1.31% | 5,868 |
| Aug 3, 2026 | 4.48 | 4.78 | 4.48 | 4.57 | 4.57 | -0.44% | 6,641 |
| 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 |