TruAlt Bioenergy Limited (BOM:544545)
India · Delayed Price · Currency is INR 448.70
+4.15 (0.93%)
At close: Oct 7, 2026
BOM:544545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 444.05 | 456.25 | 442.00 | 448.70 | 448.70 | 0.93% | 3,765 |
| Oct 6, 2026 | 443.00 | 452.00 | 441.05 | 444.55 | 444.55 | 0.34% | 9,617 |
| Oct 5, 2026 | 448.70 | 456.25 | 436.25 | 443.05 | 443.05 | -0.27% | 5,854 |
| Oct 1, 2026 | 472.90 | 472.90 | 440.05 | 444.25 | 444.25 | -5.01% | 16,055 |
| Sep 30, 2026 | 461.00 | 475.00 | 447.05 | 467.70 | 467.70 | 2.04% | 61,675 |
| Sep 29, 2026 | 461.30 | 465.00 | 453.05 | 458.35 | 458.35 | 0.27% | 5,843 |
| Sep 28, 2026 | 441.60 | 465.40 | 440.95 | 457.10 | 457.10 | 3.40% | 59,232 |
| Sep 25, 2026 | 434.55 | 444.95 | 422.00 | 442.05 | 442.05 | 3.08% | 14,849 |
| Sep 24, 2026 | 437.00 | 439.60 | 420.00 | 428.85 | 428.85 | -2.01% | 12,940 |
| Sep 23, 2026 | 418.40 | 444.50 | 416.10 | 437.65 | 437.65 | 5.57% | 33,786 |
| Sep 22, 2026 | 413.85 | 427.50 | 411.00 | 414.55 | 414.55 | -0.19% | 16,502 |
| Sep 21, 2026 | 423.00 | 423.00 | 412.75 | 415.35 | 415.35 | -1.73% | 7,980 |
| Sep 18, 2026 | 426.05 | 436.50 | 420.30 | 422.65 | 422.65 | -0.31% | 7,362 |
| Sep 17, 2026 | 425.10 | 433.15 | 420.00 | 423.95 | 423.95 | 0.33% | 13,197 |
| Sep 16, 2026 | 419.15 | 426.15 | 407.95 | 422.55 | 422.55 | 2.46% | 21,390 |
| Sep 15, 2026 | 421.25 | 422.75 | 400.10 | 412.40 | 412.40 | -0.94% | 9,040 |
| Sep 11, 2026 | 417.05 | 423.95 | 414.00 | 416.30 | 416.30 | -0.57% | 3,001 |
| Sep 10, 2026 | 425.05 | 425.05 | 414.15 | 418.70 | 418.70 | -0.43% | 5,099 |
| Sep 9, 2026 | 417.05 | 428.70 | 415.00 | 420.50 | 420.50 | 1.36% | 5,286 |
| Sep 8, 2026 | 423.50 | 424.75 | 414.15 | 414.85 | 414.85 | -2.24% | 9,140 |
| Sep 7, 2026 | 430.70 | 430.70 | 420.15 | 424.35 | 424.35 | -0.08% | 3,999 |
| Sep 4, 2026 | 428.40 | 430.00 | 420.50 | 424.70 | 424.70 | -0.43% | 8,925 |
| Sep 3, 2026 | 430.00 | 432.15 | 424.00 | 426.55 | 426.55 | -0.50% | 5,549 |
| Sep 2, 2026 | 430.05 | 432.05 | 422.90 | 428.70 | 428.70 | - | 3,919 |
| Sep 1, 2026 | 429.25 | 430.65 | 421.00 | 428.70 | 428.70 | 0.12% | 2,550 |
| Aug 31, 2026 | 436.30 | 436.30 | 414.10 | 428.20 | 428.20 | -1.22% | 7,371 |
| Aug 28, 2026 | 435.70 | 438.00 | 431.00 | 433.50 | 433.50 | 0.02% | 2,906 |
| Aug 27, 2026 | 441.65 | 442.35 | 432.75 | 433.40 | 433.40 | -1.87% | 8,471 |
| Aug 26, 2026 | 442.45 | 452.65 | 434.15 | 441.65 | 441.65 | 1.48% | 17,600 |
| Aug 25, 2026 | 442.55 | 446.80 | 433.25 | 435.20 | 435.20 | -1.54% | 13,282 |
| Aug 24, 2026 | 452.05 | 455.05 | 440.20 | 442.00 | 442.00 | -0.92% | 11,801 |
| Aug 21, 2026 | 460.90 | 464.80 | 445.00 | 446.10 | 446.10 | -3.77% | 16,571 |
| Aug 20, 2026 | 479.45 | 479.45 | 461.10 | 463.60 | 463.60 | -1.64% | 8,906 |
| Aug 19, 2026 | 482.00 | 482.00 | 470.20 | 471.35 | 471.35 | -0.59% | 4,750 |
| Aug 18, 2026 | 484.95 | 484.95 | 470.00 | 474.15 | 474.15 | -1.25% | 10,356 |
| Aug 17, 2026 | 488.35 | 488.35 | 472.00 | 480.15 | 480.15 | -0.26% | 9,846 |
| Aug 14, 2026 | 494.75 | 494.75 | 480.00 | 481.40 | 481.40 | -1.13% | 11,611 |
| Aug 13, 2026 | 460.05 | 490.80 | 460.05 | 486.90 | 486.90 | 5.48% | 13,931 |
| Aug 12, 2026 | 480.20 | 481.75 | 456.95 | 461.60 | 461.60 | -3.39% | 9,143 |
| Aug 11, 2026 | 484.30 | 484.30 | 472.80 | 477.80 | 477.80 | 0.30% | 11,341 |
| Aug 10, 2026 | 486.30 | 487.45 | 473.10 | 476.35 | 476.35 | -0.09% | 17,176 |
| Aug 7, 2026 | 467.80 | 483.00 | 467.80 | 476.80 | 476.80 | 2.55% | 30,356 |
| Aug 6, 2026 | 461.00 | 472.20 | 460.10 | 464.95 | 464.95 | 0.96% | 11,619 |
| Aug 5, 2026 | 436.25 | 468.40 | 429.10 | 460.55 | 460.55 | 5.36% | 36,285 |
| Aug 4, 2026 | 441.85 | 443.75 | 434.80 | 437.10 | 437.10 | -0.07% | 12,066 |
| Aug 3, 2026 | 430.95 | 439.15 | 423.00 | 437.40 | 437.40 | 3.53% | 15,077 |
| Jul 31, 2026 | 435.75 | 435.75 | 420.70 | 422.50 | 422.50 | -3.05% | 8,969 |
| Jul 30, 2026 | 437.70 | 443.55 | 426.95 | 435.80 | 435.80 | 1.51% | 24,085 |
| Jul 29, 2026 | 459.00 | 459.00 | 426.15 | 429.30 | 429.30 | 2.48% | 112,586 |
| Jul 28, 2026 | 428.45 | 430.05 | 411.05 | 418.90 | 418.90 | -0.27% | 13,298 |