True Colors Limited (BOM:544531)
India · Delayed Price · Currency is INR 145.30
-8.65 (-5.62%)
At close: May 29, 2026
True Colors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 151.30 | 157.95 | 144.15 | 145.30 | 145.30 | -5.62% | 97,800 |
| May 27, 2026 | 152.60 | 156.85 | 150.50 | 153.95 | 153.95 | 1.05% | 25,800 |
| May 26, 2026 | 152.60 | 159.00 | 150.00 | 152.35 | 152.35 | -0.16% | 79,800 |
| May 25, 2026 | 161.00 | 163.70 | 151.00 | 152.60 | 152.60 | -5.10% | 126,600 |
| May 22, 2026 | 156.00 | 165.20 | 147.50 | 160.80 | 160.80 | 2.71% | 160,800 |
| May 21, 2026 | 164.00 | 164.65 | 156.55 | 156.55 | 156.55 | -9.98% | 314,400 |
| May 20, 2026 | 176.00 | 176.00 | 171.00 | 173.90 | 173.90 | -2.00% | 48,600 |
| May 19, 2026 | 176.00 | 183.00 | 170.15 | 177.45 | 177.45 | 2.13% | 67,200 |
| May 18, 2026 | 183.45 | 183.45 | 166.30 | 173.75 | 173.75 | -4.40% | 109,200 |
| May 15, 2026 | 189.70 | 191.00 | 180.20 | 181.75 | 181.75 | -1.78% | 74,400 |
| May 14, 2026 | 195.00 | 195.00 | 182.10 | 185.05 | 185.05 | -2.30% | 47,400 |
| May 13, 2026 | 186.90 | 194.00 | 180.00 | 189.40 | 189.40 | 2.82% | 68,400 |
| May 12, 2026 | 193.10 | 196.90 | 177.00 | 184.20 | 184.20 | -6.26% | 159,000 |
| May 11, 2026 | 207.80 | 207.80 | 195.05 | 196.50 | 196.50 | -5.44% | 64,800 |
| May 8, 2026 | 208.50 | 208.95 | 196.80 | 207.80 | 207.80 | -0.29% | 72,600 |
| May 7, 2026 | 203.00 | 214.00 | 202.00 | 208.40 | 208.40 | 3.07% | 46,800 |
| May 6, 2026 | 216.50 | 217.55 | 197.60 | 202.20 | 202.20 | -3.71% | 115,200 |
| May 5, 2026 | 213.90 | 214.00 | 206.60 | 210.00 | 210.00 | 0.86% | 59,400 |
| May 4, 2026 | 205.10 | 216.40 | 205.00 | 208.20 | 208.20 | 3.84% | 178,800 |
| Apr 30, 2026 | 195.00 | 206.00 | 188.15 | 200.50 | 200.50 | 1.67% | 96,000 |
| Apr 29, 2026 | 206.00 | 209.50 | 196.05 | 197.20 | 197.20 | -2.06% | 81,000 |
| Apr 28, 2026 | 195.00 | 212.95 | 187.20 | 201.35 | 201.35 | 3.79% | 219,000 |
| Apr 27, 2026 | 182.90 | 196.75 | 182.90 | 194.00 | 194.00 | 8.44% | 231,600 |
| Apr 24, 2026 | 179.20 | 182.85 | 175.00 | 178.90 | 178.90 | -1.27% | 32,400 |
| Apr 23, 2026 | 184.45 | 186.95 | 180.00 | 181.20 | 181.20 | -1.76% | 39,600 |
| Apr 22, 2026 | 185.70 | 187.00 | 178.25 | 184.45 | 184.45 | 2.42% | 75,000 |
| Apr 21, 2026 | 185.85 | 190.00 | 177.65 | 180.10 | 180.10 | -3.09% | 68,400 |
| Apr 20, 2026 | 189.40 | 191.90 | 183.60 | 185.85 | 185.85 | 1.23% | 91,800 |
| Apr 17, 2026 | 180.00 | 185.50 | 179.00 | 183.60 | 183.60 | 2.46% | 70,200 |
| Apr 16, 2026 | 179.95 | 180.00 | 176.90 | 179.20 | 179.20 | 1.07% | 85,800 |
| Apr 15, 2026 | 176.05 | 181.00 | 176.05 | 177.30 | 177.30 | 3.56% | 209,400 |
| Apr 13, 2026 | 176.95 | 180.00 | 166.50 | 171.20 | 171.20 | -3.58% | 157,800 |
| Apr 10, 2026 | 190.00 | 192.95 | 176.00 | 177.55 | 177.55 | -3.77% | 174,600 |
| Apr 9, 2026 | 179.00 | 188.75 | 177.00 | 184.50 | 184.50 | 6.89% | 201,600 |
| Apr 8, 2026 | 179.15 | 179.15 | 167.10 | 172.60 | 172.60 | 5.95% | 252,000 |
| Apr 7, 2026 | 162.50 | 162.90 | 160.90 | 162.90 | 162.90 | 5.00% | 16,800 |
| Apr 6, 2026 | 155.00 | 155.15 | 154.50 | 155.15 | 155.15 | 4.97% | 37,200 |
| Apr 2, 2026 | 142.00 | 147.80 | 140.00 | 147.80 | 147.80 | 4.97% | 33,600 |
| Apr 1, 2026 | 140.00 | 140.80 | 138.05 | 140.80 | 140.80 | 5.00% | 27,600 |
| Mar 30, 2026 | 141.10 | 141.70 | 134.10 | 134.10 | 134.10 | -4.99% | 43,800 |
| Mar 27, 2026 | 154.00 | 154.00 | 141.15 | 141.15 | 141.15 | -4.98% | 81,000 |
| Mar 25, 2026 | 144.00 | 148.55 | 144.00 | 148.55 | 148.55 | 4.98% | 36,600 |
| Mar 24, 2026 | 136.00 | 142.05 | 136.00 | 141.50 | 141.50 | 4.58% | 81,000 |
| Mar 23, 2026 | 132.00 | 138.00 | 130.25 | 135.30 | 135.30 | 1.42% | 61,800 |
| Mar 20, 2026 | 131.00 | 133.40 | 127.50 | 133.40 | 133.40 | 5.00% | 99,000 |
| Mar 19, 2026 | 130.60 | 131.70 | 125.00 | 127.05 | 127.05 | -2.76% | 78,600 |
| Mar 18, 2026 | 129.50 | 132.00 | 125.00 | 130.65 | 130.65 | 2.96% | 69,600 |
| Mar 17, 2026 | 125.70 | 131.00 | 125.70 | 126.90 | 126.90 | -2.08% | 35,400 |
| Mar 16, 2026 | 128.20 | 132.00 | 125.00 | 129.60 | 129.60 | 1.21% | 150,000 |
| Mar 13, 2026 | 131.00 | 131.50 | 126.35 | 128.05 | 128.05 | -3.69% | 153,000 |