TruCap Finance Limited (NSE:TRU)
India · Delayed Price · Currency is INR 6.14
+0.04 (0.66%)
May 25, 2026, 11:17 AM IST
NSE:TRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 4.86% | 51,242 |
| Apr 6, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 4.90% | 15,247 |
| Apr 2, 2026 | 4.86 | 5.10 | 4.81 | 5.10 | 5.10 | 4.94% | 54,680 |
| Apr 1, 2026 | 4.63 | 4.86 | 4.59 | 4.86 | 4.86 | 4.97% | 41,754 |
| Mar 30, 2026 | 5.02 | 5.02 | 4.55 | 4.63 | 4.63 | -7.77% | 301,189 |
| Mar 27, 2026 | 5.21 | 5.65 | 4.96 | 5.02 | 5.02 | -8.06% | 697,354 |
| Mar 25, 2026 | 5.79 | 5.79 | 5.16 | 5.46 | 5.46 | -1.44% | 219,340 |
| Mar 24, 2026 | 6.05 | 6.40 | 5.50 | 5.54 | 5.54 | -8.88% | 481,395 |
| Mar 23, 2026 | 5.97 | 6.30 | 5.97 | 6.08 | 6.08 | -2.56% | 101,934 |
| Mar 20, 2026 | 6.00 | 6.40 | 5.99 | 6.24 | 6.24 | 4.17% | 107,731 |
| Mar 19, 2026 | 6.12 | 6.19 | 5.86 | 5.99 | 5.99 | -1.32% | 197,585 |
| 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 |