TruCap Finance Limited (NSE:TRU)
India · Delayed Price · Currency is INR 6.98
0.00 (0.00%)
Feb 19, 2026, 3:29 PM IST
TruCap Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 8.77 | 8.79 | 8.06 | 8.42 | 8.42 | 0.48% | 386,180 |
| Jan 2, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 4.88% | 64,646 |
| Jan 1, 2026 | 7.58 | 7.99 | 7.58 | 7.99 | 7.99 | 4.99% | 141,114 |
| Dec 31, 2025 | 7.60 | 7.80 | 7.59 | 7.61 | 7.61 | -0.52% | 152,487 |
| Dec 30, 2025 | 8.00 | 8.00 | 7.56 | 7.65 | 7.65 | -2.55% | 186,970 |
| Dec 29, 2025 | 7.91 | 8.17 | 7.75 | 7.85 | 7.85 | -0.76% | 77,306 |
| Dec 26, 2025 | 7.85 | 8.14 | 7.85 | 7.91 | 7.91 | 1.02% | 60,762 |
| Dec 24, 2025 | 8.27 | 8.27 | 7.71 | 7.83 | 7.83 | -2.97% | 271,536 |
| Dec 23, 2025 | 8.75 | 8.75 | 8.07 | 8.07 | 8.07 | -4.95% | 246,046 |
| Dec 22, 2025 | 8.69 | 8.79 | 8.39 | 8.49 | 8.49 | 1.31% | 139,749 |
| Dec 19, 2025 | 7.87 | 8.50 | 7.87 | 8.38 | 8.38 | 3.46% | 205,130 |
| Dec 18, 2025 | 7.66 | 8.14 | 7.66 | 8.10 | 8.10 | 2.40% | 65,074 |
| Dec 17, 2025 | 8.10 | 8.41 | 7.86 | 7.91 | 7.91 | -3.18% | 138,707 |
| Dec 16, 2025 | 8.60 | 8.69 | 8.17 | 8.17 | 8.17 | -5.00% | 143,127 |
| Dec 15, 2025 | 8.60 | 8.75 | 8.42 | 8.60 | 8.60 | 3.12% | 146,700 |
| Dec 12, 2025 | 8.28 | 8.41 | 7.85 | 8.34 | 8.34 | 4.12% | 163,710 |
| Dec 11, 2025 | 8.24 | 8.26 | 7.83 | 8.01 | 8.01 | -0.62% | 78,666 |
| Dec 10, 2025 | 7.96 | 8.27 | 7.90 | 8.06 | 8.06 | 1.26% | 54,688 |
| Dec 9, 2025 | 8.48 | 8.48 | 7.81 | 7.96 | 7.96 | -2.45% | 262,495 |