TruCap Finance Limited (NSE:TRU)
India · Delayed Price · Currency is INR 4.290
+0.060 (1.42%)
Sep 24, 2026, 3:29 PM IST
NSE:TRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.04 | 4.40 | 4.04 | 4.21 | 4.21 | -0.47% | 47,849 |
| Sep 23, 2026 | 4.17 | 4.26 | 4.15 | 4.23 | 4.23 | 1.44% | 26,307 |
| Sep 22, 2026 | 4.03 | 4.28 | 4.03 | 4.17 | 4.17 | 1.21% | 36,808 |
| Sep 21, 2026 | 4.11 | 4.30 | 4.00 | 4.12 | 4.12 | -2.14% | 122,417 |
| Sep 18, 2026 | 4.00 | 4.30 | 4.00 | 4.21 | 4.21 | 2.93% | 85,524 |
| Sep 17, 2026 | 3.90 | 4.20 | 3.90 | 4.09 | 4.09 | 2.00% | 96,353 |
| Sep 16, 2026 | 4.07 | 4.49 | 3.92 | 4.01 | 4.01 | -4.98% | 97,881 |
| Sep 15, 2026 | 4.54 | 4.59 | 4.06 | 4.22 | 4.22 | -1.40% | 206,874 |
| Sep 11, 2026 | 4.32 | 4.32 | 4.03 | 4.28 | 4.28 | - | 36,038 |
| Sep 10, 2026 | 4.33 | 4.33 | 4.13 | 4.28 | 4.28 | 2.39% | 85,955 |
| Sep 9, 2026 | 4.13 | 4.34 | 4.04 | 4.18 | 4.18 | 2.96% | 122,358 |
| Sep 8, 2026 | 4.01 | 4.15 | 3.97 | 4.06 | 4.06 | -0.98% | 168,620 |
| Sep 7, 2026 | 4.05 | 4.11 | 3.94 | 4.10 | 4.10 | 1.23% | 140,699 |
| Sep 4, 2026 | 4.05 | 4.13 | 4.00 | 4.05 | 4.05 | -0.74% | 93,025 |
| Sep 3, 2026 | 4.10 | 4.16 | 3.93 | 4.08 | 4.08 | 0.25% | 64,659 |
| Sep 2, 2026 | 4.00 | 4.10 | 3.91 | 4.07 | 4.07 | 0.49% | 97,876 |
| Sep 1, 2026 | 4.06 | 4.17 | 3.90 | 4.05 | 4.05 | - | 223,030 |
| Aug 31, 2026 | 4.06 | 4.25 | 4.01 | 4.05 | 4.05 | -1.70% | 123,197 |
| Aug 28, 2026 | 4.15 | 4.15 | 3.96 | 4.12 | 4.12 | 1.98% | 209,566 |
| Aug 27, 2026 | 4.04 | 4.22 | 3.95 | 4.04 | 4.04 | -2.18% | 210,414 |
| Aug 26, 2026 | 4.03 | 4.25 | 4.03 | 4.13 | 4.13 | 0.49% | 98,409 |
| Aug 25, 2026 | 4.20 | 4.36 | 4.02 | 4.11 | 4.11 | -0.72% | 162,856 |
| Aug 24, 2026 | 4.23 | 4.37 | 4.06 | 4.14 | 4.14 | -0.72% | 185,499 |
| Aug 21, 2026 | 4.19 | 4.40 | 4.02 | 4.17 | 4.17 | -0.48% | 244,271 |
| Aug 20, 2026 | 4.36 | 4.52 | 4.15 | 4.19 | 4.19 | -2.56% | 173,428 |
| Aug 19, 2026 | 4.55 | 4.55 | 4.12 | 4.30 | 4.30 | -2.49% | 98,778 |
| Aug 18, 2026 | 4.87 | 4.90 | 4.35 | 4.41 | 4.41 | -1.56% | 222,326 |
| Aug 17, 2026 | 4.15 | 4.48 | 4.05 | 4.48 | 4.48 | 9.80% | 203,563 |
| Aug 14, 2026 | 4.17 | 4.21 | 4.00 | 4.08 | 4.08 | -2.16% | 141,655 |
| Aug 13, 2026 | 4.33 | 4.44 | 4.07 | 4.17 | 4.17 | -3.70% | 162,089 |
| Aug 12, 2026 | 4.40 | 4.44 | 4.22 | 4.33 | 4.33 | -1.37% | 62,239 |
| Aug 11, 2026 | 4.64 | 4.64 | 4.32 | 4.39 | 4.39 | -1.13% | 103,087 |
| Aug 10, 2026 | 4.54 | 4.65 | 4.21 | 4.44 | 4.44 | -2.42% | 187,382 |
| Aug 7, 2026 | 4.65 | 4.73 | 4.54 | 4.55 | 4.55 | -1.30% | 83,768 |
| Aug 6, 2026 | 4.73 | 4.76 | 4.57 | 4.61 | 4.61 | -0.65% | 74,583 |
| Aug 5, 2026 | 4.83 | 4.83 | 4.55 | 4.64 | 4.64 | -0.43% | 95,882 |
| Aug 4, 2026 | 4.62 | 4.91 | 4.60 | 4.66 | 4.66 | -1.06% | 160,503 |
| Aug 3, 2026 | 4.50 | 4.80 | 4.46 | 4.71 | 4.71 | 2.39% | 117,710 |
| Jul 31, 2026 | 4.62 | 4.83 | 4.50 | 4.60 | 4.60 | -1.50% | 334,417 |
| Jul 30, 2026 | 4.68 | 4.90 | 4.56 | 4.67 | 4.67 | - | 169,375 |
| Jul 29, 2026 | 4.78 | 4.88 | 4.52 | 4.67 | 4.67 | -0.43% | 242,347 |
| Jul 28, 2026 | 4.99 | 4.99 | 4.67 | 4.69 | 4.69 | -4.48% | 178,629 |
| Jul 27, 2026 | 4.93 | 4.94 | 4.71 | 4.91 | 4.91 | 0.61% | 50,414 |
| Jul 24, 2026 | 4.88 | 5.08 | 4.72 | 4.88 | 4.88 | - | 78,567 |
| Jul 23, 2026 | 5.06 | 5.06 | 4.85 | 4.88 | 4.88 | -1.61% | 71,036 |
| 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 |