TruCap Finance Limited (NSE:TRU)
India · Delayed Price · Currency is INR 4.300
+0.040 (0.94%)
Nov 11, 2026, 2:14 PM IST
NSE:TRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.29 | 4.40 | 4.20 | 4.30 | 4.30 | 0.94% | 52,850 |
| Nov 9, 2026 | 4.27 | 4.46 | 4.20 | 4.26 | 4.26 | -0.23% | 136,621 |
| Nov 8, 2026 | 4.19 | 4.40 | 4.18 | 4.27 | 4.27 | 1.43% | 17,731 |
| Nov 6, 2026 | 4.34 | 4.60 | 4.16 | 4.21 | 4.21 | -5.18% | 117,671 |
| Nov 5, 2026 | 4.08 | 4.69 | 3.99 | 4.44 | 4.44 | 11.84% | 306,032 |
| Nov 4, 2026 | 4.00 | 4.50 | 3.75 | 3.97 | 3.97 | 1.02% | 145,345 |
| Nov 3, 2026 | 3.90 | 4.01 | 3.75 | 3.93 | 3.93 | 2.34% | 33,137 |
| Nov 2, 2026 | 3.94 | 4.04 | 3.47 | 3.84 | 3.84 | -1.29% | 132,395 |
| Oct 30, 2026 | 3.94 | 4.04 | 3.85 | 3.89 | 3.89 | -0.26% | 71,496 |
| Oct 29, 2026 | 3.85 | 4.03 | 3.70 | 3.90 | 3.90 | -1.02% | 93,256 |
| Oct 28, 2026 | 3.93 | 4.03 | 3.85 | 3.94 | 3.94 | -1.25% | 71,712 |
| Oct 27, 2026 | 3.94 | 4.17 | 3.92 | 3.99 | 3.99 | 0.76% | 33,468 |
| Oct 26, 2026 | 3.95 | 3.97 | 3.87 | 3.96 | 3.96 | 1.54% | 55,524 |
| Oct 23, 2026 | 3.97 | 4.13 | 3.81 | 3.90 | 3.90 | -1.76% | 48,169 |
| Oct 22, 2026 | 4.00 | 4.17 | 3.95 | 3.97 | 3.97 | -1.49% | 43,193 |
| Oct 21, 2026 | 4.33 | 4.55 | 3.68 | 4.03 | 4.03 | -5.18% | 53,647 |
| Oct 19, 2026 | 4.19 | 4.33 | 4.19 | 4.25 | 4.25 | -0.70% | 58,984 |
| Oct 16, 2026 | 4.11 | 4.46 | 4.10 | 4.28 | 4.28 | 3.13% | 93,878 |
| Oct 15, 2026 | 4.46 | 4.48 | 4.09 | 4.15 | 4.15 | -5.03% | 59,893 |
| Oct 14, 2026 | 4.34 | 4.59 | 4.26 | 4.37 | 4.37 | 0.69% | 37,295 |
| Oct 13, 2026 | 4.44 | 4.61 | 4.23 | 4.34 | 4.34 | -3.34% | 86,628 |
| Oct 12, 2026 | 4.45 | 4.62 | 4.38 | 4.49 | 4.49 | 0.45% | 87,975 |
| Oct 9, 2026 | 4.49 | 4.54 | 4.17 | 4.47 | 4.47 | 2.52% | 72,974 |
| Oct 8, 2026 | 4.34 | 4.99 | 4.21 | 4.36 | 4.36 | 2.59% | 56,618 |
| Oct 7, 2026 | 4.30 | 4.30 | 4.15 | 4.25 | 4.25 | 3.16% | 29,133 |
| Oct 6, 2026 | 4.25 | 4.36 | 4.08 | 4.12 | 4.12 | -0.72% | 54,342 |
| Oct 5, 2026 | 4.05 | 4.33 | 4.05 | 4.15 | 4.15 | -1.66% | 41,076 |
| Oct 1, 2026 | 4.12 | 4.40 | 4.06 | 4.22 | 4.22 | 2.93% | 61,921 |
| Sep 30, 2026 | 4.02 | 4.16 | 4.02 | 4.10 | 4.10 | 0.99% | 25,979 |
| Sep 29, 2026 | 4.06 | 4.18 | 4.05 | 4.06 | 4.06 | -1.22% | 50,438 |
| Sep 28, 2026 | 4.05 | 4.28 | 4.05 | 4.11 | 4.11 | -2.14% | 69,501 |
| Sep 25, 2026 | 4.36 | 4.36 | 3.95 | 4.20 | 4.20 | -0.24% | 44,534 |
| 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 |