TruAlt Bioenergy Limited (BOM:544545)
India · Delayed Price · Currency is INR 419.00
-15.15 (-3.49%)
At close: Feb 13, 2026
TruAlt Bioenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 432.65 | 435.85 | 413.50 | 419.00 | 419.00 | -3.49% | 12,973 |
| Feb 12, 2026 | 435.50 | 441.60 | 427.25 | 434.15 | 434.15 | -0.46% | 3,578 |
| Feb 11, 2026 | 440.50 | 450.00 | 435.00 | 436.15 | 436.15 | -1.59% | 7,139 |
| Feb 10, 2026 | 436.00 | 445.90 | 432.85 | 443.20 | 443.20 | 1.63% | 13,839 |
| Feb 9, 2026 | 431.80 | 444.50 | 428.45 | 436.10 | 436.10 | 1.00% | 27,343 |
| Feb 6, 2026 | 405.00 | 445.00 | 403.80 | 431.80 | 431.80 | 5.85% | 23,497 |
| Feb 5, 2026 | 390.00 | 410.00 | 378.45 | 407.95 | 407.95 | 6.63% | 19,338 |
| Feb 4, 2026 | 394.55 | 395.70 | 365.05 | 382.60 | 382.60 | -5.32% | 38,145 |
| Feb 3, 2026 | 380.05 | 411.00 | 380.05 | 404.10 | 404.10 | 6.33% | 12,691 |
| Feb 2, 2026 | 373.35 | 388.85 | 362.75 | 380.05 | 380.05 | 0.70% | 7,029 |
| Feb 1, 2026 | 375.65 | 390.35 | 366.35 | 377.40 | 377.40 | -0.93% | 6,652 |
| Jan 30, 2026 | 378.20 | 385.40 | 369.05 | 380.95 | 380.95 | 0.73% | 8,819 |
| Jan 29, 2026 | 354.00 | 380.00 | 350.95 | 378.20 | 378.20 | 6.97% | 8,255 |
| Jan 28, 2026 | 339.00 | 357.90 | 334.70 | 353.55 | 353.55 | 6.04% | 11,605 |
| Jan 27, 2026 | 316.20 | 334.75 | 310.70 | 333.40 | 333.40 | 4.17% | 9,807 |
| Jan 23, 2026 | 340.00 | 342.20 | 318.00 | 320.05 | 320.05 | -6.12% | 11,509 |
| Jan 22, 2026 | 340.60 | 345.10 | 336.50 | 340.90 | 340.90 | 1.04% | 2,409 |
| Jan 21, 2026 | 349.00 | 354.15 | 335.10 | 337.40 | 337.40 | -4.30% | 8,990 |
| Jan 20, 2026 | 365.60 | 367.10 | 350.00 | 352.55 | 352.55 | -4.66% | 5,546 |
| Jan 19, 2026 | 370.05 | 373.10 | 366.00 | 369.80 | 369.80 | -0.03% | 5,012 |
| Jan 16, 2026 | 366.10 | 375.50 | 366.10 | 369.90 | 369.90 | 1.19% | 3,341 |
| Jan 14, 2026 | 370.25 | 372.65 | 364.00 | 365.55 | 365.55 | -1.54% | 3,872 |
| Jan 13, 2026 | 371.20 | 377.65 | 367.00 | 371.25 | 371.25 | 0.03% | 5,355 |
| Jan 12, 2026 | 378.55 | 378.55 | 364.00 | 371.15 | 371.15 | -1.84% | 12,961 |
| Jan 9, 2026 | 389.20 | 392.20 | 371.50 | 378.10 | 378.10 | -3.00% | 6,389 |
| Jan 8, 2026 | 401.10 | 402.00 | 387.85 | 389.80 | 389.80 | -2.82% | 7,820 |
| Jan 7, 2026 | 397.40 | 403.25 | 396.60 | 401.10 | 401.10 | 0.74% | 14,099 |
| Jan 6, 2026 | 400.05 | 403.55 | 396.05 | 398.15 | 398.15 | -0.29% | 3,347 |
| Jan 5, 2026 | 410.00 | 410.00 | 397.20 | 399.30 | 399.30 | -2.73% | 8,439 |
| Jan 2, 2026 | 399.30 | 417.00 | 398.00 | 410.50 | 410.50 | 2.64% | 9,500 |
| Jan 1, 2026 | 404.25 | 404.25 | 399.00 | 399.95 | 399.95 | -1.06% | 5,199 |
| Dec 31, 2025 | 394.00 | 407.30 | 393.75 | 404.25 | 404.25 | 2.11% | 4,102 |
| Dec 30, 2025 | 400.00 | 400.00 | 394.80 | 395.90 | 395.90 | -0.88% | 2,598 |
| Dec 29, 2025 | 400.00 | 404.30 | 396.55 | 399.40 | 399.40 | -0.78% | 3,552 |
| Dec 26, 2025 | 407.55 | 408.70 | 384.05 | 402.55 | 402.55 | -1.41% | 20,056 |
| Dec 24, 2025 | 409.90 | 420.55 | 405.15 | 408.30 | 408.30 | 0.52% | 5,779 |
| Dec 23, 2025 | 410.00 | 412.75 | 399.65 | 406.20 | 406.20 | 0.36% | 7,127 |
| Dec 22, 2025 | 408.95 | 410.75 | 403.40 | 404.75 | 404.75 | -0.81% | 8,806 |
| Dec 19, 2025 | 409.45 | 413.75 | 404.65 | 408.05 | 408.05 | 0.69% | 3,731 |
| Dec 18, 2025 | 432.90 | 432.90 | 402.00 | 405.25 | 405.25 | -1.59% | 4,645 |
| Dec 17, 2025 | 420.00 | 420.00 | 407.55 | 411.80 | 411.80 | -2.39% | 2,994 |
| Dec 16, 2025 | 405.00 | 425.05 | 405.00 | 421.90 | 421.90 | 0.96% | 20,153 |
| Dec 15, 2025 | 407.20 | 433.45 | 403.25 | 417.90 | 417.90 | 2.63% | 16,894 |
| Dec 12, 2025 | 403.30 | 411.20 | 403.30 | 407.20 | 407.20 | 1.02% | 10,332 |
| Dec 11, 2025 | 401.50 | 412.50 | 395.55 | 403.10 | 403.10 | 1.42% | 25,852 |
| Dec 10, 2025 | 405.00 | 409.80 | 395.40 | 397.45 | 397.45 | -1.95% | 6,948 |
| Dec 9, 2025 | 403.05 | 412.00 | 388.80 | 405.35 | 405.35 | 2.09% | 6,736 |
| Dec 8, 2025 | 420.00 | 424.90 | 393.00 | 397.05 | 397.05 | -5.55% | 23,070 |
| Dec 5, 2025 | 434.90 | 434.90 | 415.80 | 420.40 | 420.40 | -2.45% | 10,276 |
| Dec 4, 2025 | 419.20 | 433.60 | 418.60 | 430.95 | 430.95 | 2.68% | 9,168 |