TruCap Finance Limited (NSE:TRU)
India · Delayed Price · Currency is INR 4.970
-0.020 (-0.40%)
Jul 22, 2026, 3:30 PM IST
NSE:TRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5.16 | 5.16 | 4.82 | 4.96 | 4.96 | -0.60% | 219,557 |
| Jul 21, 2026 | 4.99 | 5.09 | 4.86 | 4.99 | 4.99 | 2.04% | 181,192 |
| Jul 20, 2026 | 5.06 | 5.09 | 4.81 | 4.89 | 4.89 | -2.20% | 156,079 |
| Jul 17, 2026 | 4.94 | 5.13 | 4.93 | 5.00 | 5.00 | - | 80,545 |
| Jul 16, 2026 | 5.18 | 5.18 | 4.95 | 5.00 | 5.00 | -1.57% | 267,149 |
| Jul 15, 2026 | 5.34 | 5.34 | 5.02 | 5.08 | 5.08 | -1.36% | 51,728 |
| Jul 14, 2026 | 5.20 | 5.28 | 5.14 | 5.15 | 5.15 | -0.96% | 71,563 |
| Jul 13, 2026 | 5.38 | 5.38 | 5.12 | 5.20 | 5.20 | -3.35% | 181,144 |
| Jul 10, 2026 | 5.41 | 5.50 | 5.33 | 5.38 | 5.38 | -2.18% | 95,967 |
| Jul 9, 2026 | 5.68 | 5.68 | 5.41 | 5.50 | 5.50 | -0.18% | 38,855 |
| Jul 8, 2026 | 5.55 | 5.75 | 5.40 | 5.51 | 5.51 | 0.18% | 48,435 |
| Jul 7, 2026 | 5.47 | 5.59 | 5.30 | 5.50 | 5.50 | 2.80% | 41,659 |
| Jul 6, 2026 | 5.79 | 5.79 | 5.27 | 5.35 | 5.35 | -3.08% | 274,143 |
| Jul 3, 2026 | 5.49 | 5.52 | 5.49 | 5.52 | 5.52 | 4.94% | 59,239 |
| Jul 2, 2026 | 5.06 | 5.26 | 5.06 | 5.26 | 5.26 | 4.99% | 226,235 |
| Jul 1, 2026 | 5.26 | 5.35 | 4.98 | 5.01 | 5.01 | -2.34% | 333,383 |
| Jun 30, 2026 | 4.96 | 5.30 | 4.96 | 5.13 | 5.13 | -0.58% | 82,518 |
| Jun 29, 2026 | 5.18 | 5.57 | 5.15 | 5.16 | 5.16 | -3.91% | 193,892 |
| Jun 25, 2026 | 5.63 | 5.67 | 5.30 | 5.37 | 5.37 | -2.72% | 146,855 |
| Jun 24, 2026 | 5.55 | 5.80 | 5.37 | 5.52 | 5.52 | -0.90% | 128,907 |
| Jun 23, 2026 | 5.95 | 5.95 | 5.55 | 5.57 | 5.57 | -4.62% | 220,844 |
| Jun 22, 2026 | 5.70 | 5.90 | 5.63 | 5.84 | 5.84 | 1.21% | 25,382 |
| 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 |