TruAlt Bioenergy Limited (BOM:544545)
India · Delayed Price · Currency is INR 444.10
+24.70 (5.89%)
At close: Apr 17, 2026
BOM:544545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 424.95 | 449.75 | 424.95 | 444.10 | 444.10 | 5.89% | 41,201 |
| Apr 16, 2026 | 414.45 | 425.70 | 413.55 | 419.40 | 419.40 | 2.43% | 9,147 |
| Apr 15, 2026 | 413.10 | 413.10 | 405.00 | 409.45 | 409.45 | -0.30% | 4,248 |
| Apr 13, 2026 | 407.35 | 413.95 | 402.15 | 410.70 | 410.70 | -1.65% | 5,509 |
| Apr 10, 2026 | 419.80 | 419.80 | 414.55 | 417.60 | 417.60 | 0.61% | 3,284 |
| Apr 9, 2026 | 415.45 | 418.05 | 410.35 | 415.05 | 415.05 | -0.31% | 8,900 |
| Apr 8, 2026 | 428.95 | 429.00 | 413.45 | 416.35 | 416.35 | -0.47% | 4,282 |
| Apr 7, 2026 | 427.00 | 427.00 | 411.25 | 418.30 | 418.30 | -0.84% | 4,665 |
| Apr 6, 2026 | 414.30 | 426.35 | 411.25 | 421.85 | 421.85 | 1.82% | 5,426 |
| Apr 2, 2026 | 403.45 | 417.40 | 400.45 | 414.30 | 414.30 | 0.84% | 4,840 |
| Apr 1, 2026 | 414.85 | 416.50 | 408.50 | 410.85 | 410.85 | 2.42% | 3,884 |
| Mar 30, 2026 | 394.25 | 411.20 | 381.20 | 401.15 | 401.15 | 2.33% | 16,445 |
| Mar 27, 2026 | 409.30 | 409.50 | 381.50 | 392.00 | 392.00 | -4.74% | 14,871 |
| Mar 25, 2026 | 399.85 | 415.00 | 398.90 | 411.50 | 411.50 | 3.59% | 23,273 |
| Mar 24, 2026 | 389.10 | 402.40 | 381.75 | 397.25 | 397.25 | 2.83% | 13,087 |
| Mar 23, 2026 | 410.00 | 410.00 | 373.90 | 386.30 | 386.30 | -5.49% | 15,026 |
| Mar 20, 2026 | 400.00 | 418.00 | 399.00 | 408.75 | 408.75 | 3.28% | 16,884 |
| Mar 19, 2026 | 381.15 | 400.00 | 381.15 | 395.75 | 395.75 | 2.27% | 15,352 |
| Mar 18, 2026 | 383.75 | 390.55 | 383.75 | 386.95 | 386.95 | 0.55% | 3,498 |
| Mar 17, 2026 | 380.00 | 390.00 | 362.90 | 384.85 | 384.85 | 2.68% | 215,216 |
| Mar 16, 2026 | 394.10 | 394.10 | 370.75 | 374.80 | 374.80 | -3.18% | 40,245 |
| Mar 13, 2026 | 402.00 | 405.00 | 376.45 | 387.10 | 387.10 | -3.48% | 10,271 |
| Mar 12, 2026 | 392.00 | 404.45 | 382.05 | 401.05 | 401.05 | 2.90% | 11,609 |
| Mar 11, 2026 | 382.40 | 394.90 | 373.60 | 389.75 | 389.75 | 3.97% | 7,762 |
| Mar 10, 2026 | 384.70 | 386.75 | 371.55 | 374.85 | 374.85 | 0.78% | 3,938 |
| Mar 9, 2026 | 362.00 | 375.05 | 358.00 | 371.95 | 371.95 | 1.10% | 7,961 |
| Mar 6, 2026 | 360.10 | 376.00 | 360.10 | 367.90 | 367.90 | -2.06% | 3,250 |
| Mar 5, 2026 | 382.60 | 384.50 | 369.25 | 375.65 | 375.65 | -0.17% | 6,475 |
| Mar 4, 2026 | 361.00 | 380.60 | 361.00 | 376.30 | 376.30 | -0.45% | 10,825 |
| Mar 2, 2026 | 330.80 | 397.45 | 330.80 | 378.00 | 378.00 | -5.68% | 6,497 |
| Feb 27, 2026 | 402.55 | 405.30 | 396.85 | 400.75 | 400.75 | -0.83% | 5,567 |
| Feb 26, 2026 | 406.20 | 410.00 | 393.10 | 404.10 | 404.10 | -0.93% | 3,312 |
| Feb 25, 2026 | 400.50 | 414.30 | 400.50 | 407.90 | 407.90 | -0.75% | 2,609 |
| Feb 24, 2026 | 408.05 | 412.90 | 403.25 | 411.00 | 411.00 | 0.54% | 3,622 |
| Feb 23, 2026 | 408.95 | 412.20 | 387.65 | 408.80 | 408.80 | -0.04% | 10,233 |
| Feb 20, 2026 | 413.80 | 422.20 | 404.20 | 408.95 | 408.95 | -1.26% | 2,114 |
| Feb 19, 2026 | 430.40 | 431.20 | 413.00 | 414.15 | 414.15 | -3.61% | 4,150 |
| Feb 18, 2026 | 410.25 | 431.10 | 409.10 | 429.65 | 429.65 | 4.44% | 5,177 |
| Feb 17, 2026 | 408.00 | 415.10 | 405.10 | 411.40 | 411.40 | 0.34% | 10,896 |
| Feb 16, 2026 | 421.95 | 424.00 | 404.50 | 410.00 | 410.00 | -2.15% | 16,140 |
| 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 |