TruCap Finance Limited (NSE:TRU)
India · Delayed Price · Currency is INR 5.70
-0.17 (-2.90%)
Jun 19, 2026, 3:28 PM IST
NSE:TRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5.87 | 6.05 | 5.70 | 5.77 | 5.77 | -1.70% | 136,280 |
| Jun 18, 2026 | 5.71 | 5.95 | 5.71 | 5.87 | 5.87 | 1.03% | 93,148 |
| Jun 17, 2026 | 5.76 | 5.96 | 5.76 | 5.81 | 5.81 | 0.87% | 61,031 |
| Jun 16, 2026 | 5.96 | 5.96 | 5.64 | 5.76 | 5.76 | 0.35% | 57,299 |
| Jun 15, 2026 | 5.69 | 5.95 | 5.56 | 5.74 | 5.74 | 1.23% | 131,104 |
| Jun 12, 2026 | 6.11 | 6.11 | 5.65 | 5.67 | 5.67 | -3.74% | 128,982 |
| Jun 11, 2026 | 5.68 | 5.96 | 5.47 | 5.89 | 5.89 | 3.70% | 122,108 |
| Jun 10, 2026 | 5.79 | 5.79 | 5.57 | 5.68 | 5.68 | 2.90% | 64,757 |
| Jun 9, 2026 | 5.61 | 5.76 | 5.43 | 5.52 | 5.52 | 0.55% | 36,987 |
| Jun 8, 2026 | 5.35 | 5.58 | 5.20 | 5.49 | 5.49 | 3.20% | 73,940 |
| Jun 5, 2026 | 5.50 | 5.50 | 5.25 | 5.32 | 5.32 | -3.27% | 230,800 |
| Jun 4, 2026 | 5.70 | 5.70 | 5.43 | 5.50 | 5.50 | -3.68% | 228,127 |
| Jun 3, 2026 | 5.90 | 5.97 | 5.65 | 5.71 | 5.71 | -3.87% | 120,441 |
| Jun 2, 2026 | 5.93 | 6.05 | 5.82 | 5.94 | 5.94 | 0.17% | 46,110 |
| Jun 1, 2026 | 6.00 | 6.17 | 5.88 | 5.93 | 5.93 | -0.84% | 56,519 |
| May 29, 2026 | 6.05 | 6.05 | 5.90 | 5.98 | 5.98 | 1.01% | 108,269 |
| May 27, 2026 | 6.00 | 6.00 | 5.87 | 5.92 | 5.92 | -0.84% | 71,705 |
| May 26, 2026 | 6.04 | 6.15 | 5.88 | 5.97 | 5.97 | -1.81% | 246,764 |
| May 25, 2026 | 6.08 | 6.22 | 6.04 | 6.08 | 6.08 | -0.33% | 53,997 |
| May 22, 2026 | 6.17 | 6.18 | 6.01 | 6.10 | 6.10 | 0.99% | 41,785 |
| May 21, 2026 | 6.24 | 6.24 | 6.00 | 6.04 | 6.04 | -2.11% | 101,128 |
| May 20, 2026 | 6.13 | 6.24 | 6.00 | 6.17 | 6.17 | 0.65% | 45,385 |
| May 19, 2026 | 6.00 | 6.24 | 6.00 | 6.13 | 6.13 | 0.99% | 46,514 |
| May 18, 2026 | 6.25 | 6.25 | 5.98 | 6.07 | 6.07 | -1.30% | 42,031 |
| May 15, 2026 | 6.22 | 6.22 | 6.10 | 6.15 | 6.15 | 1.32% | 31,770 |
| May 14, 2026 | 6.30 | 6.45 | 6.04 | 6.07 | 6.07 | -4.41% | 102,106 |
| May 13, 2026 | 6.64 | 6.64 | 6.27 | 6.35 | 6.35 | 0.32% | 34,975 |
| May 12, 2026 | 6.68 | 6.70 | 6.31 | 6.33 | 6.33 | -2.47% | 96,706 |
| May 11, 2026 | 6.70 | 6.70 | 6.45 | 6.49 | 6.49 | 1.09% | 74,819 |
| May 8, 2026 | 6.39 | 6.54 | 6.26 | 6.42 | 6.42 | 2.72% | 121,591 |
| May 7, 2026 | 6.40 | 6.60 | 6.15 | 6.25 | 6.25 | -1.73% | 178,474 |
| May 6, 2026 | 6.33 | 6.56 | 6.28 | 6.36 | 6.36 | 1.76% | 106,225 |
| May 5, 2026 | 6.45 | 6.48 | 6.12 | 6.25 | 6.25 | -0.95% | 112,399 |
| May 4, 2026 | 6.60 | 6.75 | 6.22 | 6.31 | 6.31 | -2.47% | 154,829 |
| Apr 30, 2026 | 6.35 | 6.65 | 6.35 | 6.47 | 6.47 | 0.94% | 93,443 |
| Apr 29, 2026 | 6.63 | 6.65 | 6.35 | 6.41 | 6.41 | -0.47% | 89,636 |
| Apr 28, 2026 | 6.73 | 6.89 | 6.36 | 6.44 | 6.44 | -2.42% | 195,796 |
| Apr 27, 2026 | 6.85 | 6.93 | 6.51 | 6.60 | 6.60 | -0.15% | 180,201 |
| Apr 24, 2026 | 6.59 | 6.61 | 6.30 | 6.61 | 6.61 | 4.92% | 341,549 |
| Apr 23, 2026 | 5.99 | 6.30 | 5.98 | 6.30 | 6.30 | 5.00% | 164,820 |
| Apr 22, 2026 | 6.20 | 6.21 | 5.92 | 6.00 | 6.00 | -3.38% | 156,627 |
| Apr 21, 2026 | 6.20 | 6.35 | 6.10 | 6.21 | 6.21 | 0.16% | 64,340 |
| Apr 20, 2026 | 6.31 | 6.31 | 6.10 | 6.20 | 6.20 | 1.47% | 104,053 |
| Apr 17, 2026 | 6.08 | 6.17 | 5.99 | 6.11 | 6.11 | 2.52% | 100,283 |
| Apr 16, 2026 | 6.00 | 6.08 | 5.90 | 5.96 | 5.96 | -0.50% | 153,012 |
| Apr 15, 2026 | 5.91 | 6.20 | 5.85 | 5.99 | 5.99 | 0.84% | 213,172 |
| Apr 13, 2026 | 6.08 | 6.15 | 5.90 | 5.94 | 5.94 | -2.30% | 128,298 |
| Apr 10, 2026 | 6.30 | 6.39 | 5.99 | 6.08 | 6.08 | -1.46% | 499,168 |
| Apr 9, 2026 | 6.18 | 6.18 | 5.73 | 6.17 | 6.17 | 4.75% | 205,151 |
| Apr 8, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.99% | 26,206 |