TruAlt Bioenergy Limited (NSE:TRUALT)
India · Delayed Price · Currency is INR 352.05
-17.75 (-4.80%)
At close: Jan 20, 2026
TruAlt Bioenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 346.00 | 346.00 | 318.05 | 319.65 | 319.65 | -6.38% | 230,869 |
| Jan 22, 2026 | 340.95 | 345.40 | 336.00 | 341.45 | 341.45 | 1.26% | 69,261 |
| Jan 21, 2026 | 348.00 | 353.75 | 335.00 | 337.20 | 337.20 | -4.22% | 193,377 |
| Jan 20, 2026 | 368.00 | 368.00 | 345.60 | 352.05 | 352.05 | -4.80% | 111,064 |
| Jan 19, 2026 | 368.05 | 374.05 | 366.10 | 369.80 | 369.80 | -0.46% | 65,930 |
| Jan 16, 2026 | 366.55 | 377.75 | 366.55 | 371.50 | 371.50 | 1.35% | 62,297 |
| Jan 14, 2026 | 370.15 | 373.45 | 363.30 | 366.55 | 366.55 | -0.97% | 112,847 |
| Jan 13, 2026 | 371.90 | 378.00 | 365.40 | 370.15 | 370.15 | -0.07% | 130,777 |
| Jan 12, 2026 | 380.95 | 381.15 | 363.55 | 370.40 | 370.40 | -2.20% | 188,095 |
| Jan 9, 2026 | 392.50 | 393.80 | 371.10 | 378.75 | 378.75 | -2.80% | 179,754 |
| Jan 8, 2026 | 400.20 | 402.30 | 387.05 | 389.65 | 389.65 | -2.70% | 146,501 |
| Jan 7, 2026 | 399.90 | 403.00 | 395.75 | 400.45 | 400.45 | 0.30% | 129,938 |
| Jan 6, 2026 | 400.95 | 404.00 | 396.40 | 399.25 | 399.25 | -0.08% | 126,280 |
| Jan 5, 2026 | 410.95 | 412.00 | 398.65 | 399.55 | 399.55 | -2.82% | 83,987 |
| Jan 2, 2026 | 399.95 | 417.45 | 397.50 | 411.15 | 411.15 | 2.71% | 256,525 |
| Jan 1, 2026 | 406.75 | 406.75 | 398.00 | 400.30 | 400.30 | -0.88% | 54,005 |
| Dec 31, 2025 | 390.00 | 407.40 | 390.00 | 403.85 | 403.85 | 1.96% | 100,400 |
| Dec 30, 2025 | 399.00 | 399.85 | 394.05 | 396.10 | 396.10 | -0.79% | 60,319 |
| Dec 29, 2025 | 399.00 | 404.10 | 396.30 | 399.25 | 399.25 | -0.86% | 136,802 |
| Dec 26, 2025 | 408.70 | 410.40 | 384.00 | 402.70 | 402.70 | -1.30% | 682,907 |
| Dec 24, 2025 | 405.15 | 420.95 | 405.15 | 408.00 | 408.00 | 0.70% | 140,820 |
| Dec 23, 2025 | 410.80 | 411.75 | 399.60 | 405.15 | 405.15 | 0.11% | 502,735 |
| Dec 22, 2025 | 410.60 | 411.45 | 403.00 | 404.70 | 404.70 | -0.49% | 121,160 |
| Dec 19, 2025 | 412.50 | 414.00 | 405.00 | 406.70 | 406.70 | -0.06% | 102,406 |
| Dec 18, 2025 | 408.00 | 413.10 | 401.05 | 406.95 | 406.95 | -0.83% | 81,336 |
| Dec 17, 2025 | 421.80 | 421.80 | 408.00 | 410.35 | 410.35 | -2.94% | 88,628 |
| Dec 16, 2025 | 413.95 | 425.30 | 410.25 | 422.80 | 422.80 | 1.11% | 273,321 |
| Dec 15, 2025 | 408.25 | 432.45 | 403.70 | 418.15 | 418.15 | 2.70% | 307,753 |
| Dec 12, 2025 | 403.20 | 412.00 | 402.40 | 407.15 | 407.15 | 1.03% | 228,428 |
| Dec 11, 2025 | 402.20 | 413.00 | 395.30 | 403.00 | 403.00 | 1.42% | 462,786 |
| Dec 10, 2025 | 405.95 | 410.05 | 395.20 | 397.35 | 397.35 | -1.62% | 257,256 |
| Dec 9, 2025 | 400.70 | 412.00 | 388.45 | 403.90 | 403.90 | 1.00% | 468,679 |
| Dec 8, 2025 | 421.00 | 421.90 | 396.00 | 399.90 | 399.90 | -4.81% | 445,393 |
| Dec 5, 2025 | 435.00 | 435.00 | 416.00 | 420.10 | 420.10 | -2.46% | 209,761 |
| Dec 4, 2025 | 419.90 | 433.85 | 416.95 | 430.70 | 430.70 | 2.58% | 139,891 |
| Dec 3, 2025 | 431.00 | 431.90 | 419.00 | 419.85 | 419.85 | -2.58% | 122,741 |
| Dec 2, 2025 | 426.95 | 447.75 | 425.15 | 430.95 | 430.95 | 2.75% | 454,300 |
| Dec 1, 2025 | 448.95 | 449.00 | 398.55 | 419.40 | 419.40 | -5.92% | 285,959 |
| Nov 28, 2025 | 447.55 | 451.60 | 438.45 | 445.80 | 445.80 | -0.71% | 123,065 |
| Nov 27, 2025 | 451.00 | 456.00 | 443.10 | 449.00 | 449.00 | -1.03% | 84,759 |
| Nov 26, 2025 | 445.05 | 456.70 | 438.40 | 453.65 | 453.65 | 1.97% | 191,192 |
| Nov 25, 2025 | 430.50 | 454.00 | 426.55 | 444.90 | 444.90 | 3.34% | 202,966 |
| Nov 24, 2025 | 450.00 | 452.05 | 426.00 | 430.50 | 430.50 | -4.10% | 112,078 |
| Nov 21, 2025 | 449.00 | 459.15 | 443.70 | 448.90 | 448.90 | 0.10% | 161,571 |
| Nov 20, 2025 | 450.05 | 452.95 | 444.45 | 448.45 | 448.45 | -1.17% | 95,836 |
| Nov 19, 2025 | 461.95 | 464.75 | 451.00 | 453.75 | 453.75 | -2.66% | 157,638 |
| Nov 18, 2025 | 475.00 | 475.00 | 460.75 | 466.15 | 466.15 | -1.35% | 481,468 |
| Nov 17, 2025 | 473.95 | 481.00 | 466.15 | 472.55 | 472.55 | 3.20% | 604,424 |
| Nov 14, 2025 | 478.00 | 478.00 | 454.00 | 457.90 | 457.90 | -3.44% | 181,474 |
| Nov 13, 2025 | 479.50 | 482.10 | 464.25 | 474.20 | 474.20 | -1.70% | 388,076 |