TruCap Finance Limited (NSE:TRU)
India · Delayed Price · Currency is INR 6.02
-0.05 (-0.82%)
Mar 19, 2026, 10:59 AM IST
TruCap Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.19 | 6.35 | 5.85 | 6.07 | 6.07 | -0.98% | 155,716 |
| Mar 17, 2026 | 6.26 | 6.53 | 5.86 | 6.13 | 6.13 | -2.08% | 132,631 |
| Mar 16, 2026 | 6.31 | 6.42 | 6.10 | 6.26 | 6.26 | 1.62% | 35,293 |
| Mar 13, 2026 | 6.57 | 6.75 | 6.06 | 6.16 | 6.16 | -7.92% | 231,958 |
| Mar 12, 2026 | 6.75 | 6.94 | 6.55 | 6.69 | 6.69 | -0.89% | 79,129 |
| Mar 11, 2026 | 6.77 | 6.91 | 6.40 | 6.75 | 6.75 | 1.66% | 146,214 |
| Mar 10, 2026 | 6.73 | 6.96 | 6.50 | 6.64 | 6.64 | -1.34% | 511,330 |
| Mar 9, 2026 | 6.64 | 6.98 | 6.30 | 6.73 | 6.73 | 1.36% | 253,255 |
| Mar 6, 2026 | 6.40 | 6.70 | 6.17 | 6.64 | 6.64 | 5.73% | 150,088 |
| Mar 5, 2026 | 6.25 | 6.48 | 6.02 | 6.28 | 6.28 | -0.16% | 75,882 |
| Mar 4, 2026 | 6.25 | 6.70 | 5.86 | 6.29 | 6.29 | -1.72% | 114,168 |
| Mar 2, 2026 | 6.99 | 6.99 | 6.06 | 6.40 | 6.40 | -4.05% | 295,310 |
| Feb 27, 2026 | 6.99 | 6.99 | 6.50 | 6.67 | 6.67 | -1.48% | 115,625 |
| Feb 26, 2026 | 6.28 | 6.90 | 6.28 | 6.77 | 6.77 | 7.80% | 193,904 |
| Feb 25, 2026 | 6.50 | 6.85 | 6.21 | 6.28 | 6.28 | -3.83% | 114,064 |
| Feb 24, 2026 | 6.77 | 6.96 | 6.50 | 6.53 | 6.53 | -3.83% | 110,570 |
| Feb 23, 2026 | 6.75 | 6.98 | 6.63 | 6.79 | 6.79 | 0.59% | 59,198 |
| Feb 20, 2026 | 6.70 | 7.07 | 6.62 | 6.75 | 6.75 | -2.03% | 107,913 |
| Feb 19, 2026 | 6.94 | 7.15 | 6.66 | 6.89 | 6.89 | -1.29% | 162,804 |
| Feb 18, 2026 | 6.79 | 7.14 | 6.75 | 6.98 | 6.98 | 0.43% | 60,905 |
| Feb 17, 2026 | 7.13 | 7.13 | 6.82 | 6.95 | 6.95 | 2.96% | 50,040 |
| Feb 16, 2026 | 7.17 | 7.25 | 6.65 | 6.75 | 6.75 | -1.32% | 137,794 |
| Feb 13, 2026 | 6.60 | 6.88 | 6.22 | 6.84 | 6.84 | 2.24% | 189,774 |
| Feb 12, 2026 | 7.48 | 7.48 | 6.51 | 6.69 | 6.69 | -7.08% | 328,739 |
| Feb 11, 2026 | 7.48 | 7.48 | 6.75 | 7.20 | 7.20 | -2.04% | 210,898 |
| Feb 10, 2026 | 7.48 | 7.48 | 7.30 | 7.35 | 7.35 | 0.68% | 59,350 |
| Feb 9, 2026 | 7.18 | 7.50 | 7.18 | 7.30 | 7.30 | -0.27% | 121,366 |
| Feb 6, 2026 | 7.57 | 7.68 | 7.00 | 7.32 | 7.32 | -0.95% | 61,004 |
| Feb 5, 2026 | 7.55 | 7.84 | 7.17 | 7.39 | 7.39 | 0.82% | 40,397 |
| Feb 4, 2026 | 7.75 | 7.75 | 7.21 | 7.33 | 7.33 | -2.01% | 76,312 |
| Feb 3, 2026 | 7.78 | 8.08 | 7.32 | 7.48 | 7.48 | -2.86% | 185,705 |
| Feb 2, 2026 | 7.60 | 7.71 | 7.30 | 7.70 | 7.70 | 4.76% | 173,025 |
| Feb 1, 2026 | 7.30 | 7.35 | 7.01 | 7.35 | 7.35 | 5.00% | 109,414 |
| Jan 30, 2026 | 6.80 | 7.00 | 6.52 | 7.00 | 7.00 | 4.95% | 224,355 |
| Jan 29, 2026 | 6.89 | 6.89 | 6.41 | 6.67 | 6.67 | - | 185,551 |
| Jan 28, 2026 | 6.89 | 7.03 | 6.45 | 6.67 | 6.67 | -0.45% | 197,787 |
| Jan 27, 2026 | 7.10 | 7.25 | 6.66 | 6.70 | 6.70 | -3.87% | 191,227 |
| Jan 23, 2026 | 7.05 | 7.19 | 6.66 | 6.97 | 6.97 | 0.87% | 107,845 |
| Jan 22, 2026 | 7.10 | 7.30 | 6.80 | 6.91 | 6.91 | -3.09% | 127,500 |
| Jan 21, 2026 | 7.40 | 7.78 | 7.13 | 7.13 | 7.13 | -4.93% | 207,032 |
| Jan 20, 2026 | 7.75 | 7.88 | 7.37 | 7.50 | 7.50 | -3.23% | 146,578 |
| Jan 19, 2026 | 7.96 | 7.96 | 7.70 | 7.75 | 7.75 | -0.77% | 60,594 |
| Jan 16, 2026 | 7.83 | 7.97 | 7.61 | 7.81 | 7.81 | 1.03% | 55,160 |
| Jan 14, 2026 | 7.64 | 7.85 | 7.53 | 7.73 | 7.73 | 0.52% | 37,677 |
| Jan 13, 2026 | 7.69 | 7.98 | 7.41 | 7.69 | 7.69 | -0.13% | 90,920 |
| Jan 12, 2026 | 7.77 | 7.98 | 7.65 | 7.70 | 7.70 | -1.03% | 55,484 |
| Jan 9, 2026 | 8.00 | 8.00 | 7.62 | 7.78 | 7.78 | -0.51% | 70,891 |
| Jan 8, 2026 | 8.10 | 8.12 | 7.75 | 7.82 | 7.82 | -2.49% | 110,854 |
| Jan 7, 2026 | 8.20 | 8.23 | 7.72 | 8.02 | 8.02 | 0.25% | 155,061 |
| Jan 6, 2026 | 8.41 | 8.50 | 8.00 | 8.00 | 8.00 | -4.99% | 362,421 |