TruAlt Bioenergy Limited (NSE:TRUALT)
India · Delayed Price · Currency is INR 444.30
-24.35 (-5.20%)
Last updated: Oct 1, 2026, 3:29 PM IST
TruAlt Bioenergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 469.90 | 469.90 | 439.80 | 444.30 | 444.30 | -5.20% | 290,950 |
| Sep 30, 2026 | 458.40 | 472.50 | 447.05 | 468.65 | 468.65 | 2.24% | 396,825 |
| Sep 29, 2026 | 459.90 | 464.00 | 452.70 | 458.40 | 458.40 | 0.05% | 258,126 |
| Sep 28, 2026 | 446.00 | 465.00 | 440.55 | 458.15 | 458.15 | 3.68% | 648,345 |
| Sep 25, 2026 | 429.30 | 444.20 | 421.20 | 441.90 | 441.90 | 3.01% | 442,258 |
| Sep 24, 2026 | 435.00 | 441.80 | 420.35 | 429.00 | 429.00 | -2.26% | 389,804 |
| Sep 23, 2026 | 418.70 | 445.00 | 415.20 | 438.90 | 438.90 | 5.90% | 864,019 |
| Sep 22, 2026 | 415.55 | 428.90 | 411.00 | 414.45 | 414.45 | -0.14% | 371,407 |
| Sep 21, 2026 | 425.05 | 425.05 | 412.00 | 415.05 | 415.05 | -1.58% | 279,871 |
| Sep 18, 2026 | 425.00 | 437.65 | 420.50 | 421.70 | 421.70 | -0.53% | 220,451 |
| Sep 17, 2026 | 422.70 | 434.20 | 420.10 | 423.95 | 423.95 | 0.30% | 356,698 |
| Sep 16, 2026 | 416.20 | 427.50 | 407.00 | 422.70 | 422.70 | 2.68% | 454,451 |
| Sep 15, 2026 | 415.00 | 428.00 | 400.00 | 411.65 | 411.65 | -1.13% | 224,114 |
| Sep 11, 2026 | 416.10 | 423.95 | 413.55 | 416.35 | 416.35 | -0.79% | 99,815 |
| Sep 10, 2026 | 423.05 | 424.05 | 414.35 | 419.65 | 419.65 | -0.36% | 92,623 |
| Sep 9, 2026 | 415.70 | 428.60 | 415.00 | 421.15 | 421.15 | 1.31% | 119,790 |
| Sep 8, 2026 | 424.00 | 425.50 | 410.85 | 415.70 | 415.70 | -1.98% | 139,457 |
| Sep 7, 2026 | 425.95 | 433.85 | 420.00 | 424.10 | 424.10 | -0.27% | 73,764 |
| Sep 4, 2026 | 426.40 | 430.95 | 420.40 | 425.25 | 425.25 | -0.27% | 121,440 |
| Sep 3, 2026 | 432.00 | 433.05 | 424.25 | 426.40 | 426.40 | -0.57% | 165,202 |
| Sep 2, 2026 | 427.50 | 432.40 | 422.45 | 428.85 | 428.85 | 0.16% | 67,695 |
| Sep 1, 2026 | 429.95 | 433.35 | 420.50 | 428.15 | 428.15 | -0.34% | 80,033 |
| Aug 31, 2026 | 435.00 | 435.25 | 413.65 | 429.60 | 429.60 | -1.05% | 308,868 |
| Aug 28, 2026 | 434.00 | 438.60 | 430.85 | 434.15 | 434.15 | 0.07% | 69,662 |
| Aug 27, 2026 | 444.50 | 444.60 | 432.30 | 433.85 | 433.85 | -1.89% | 73,493 |
| Aug 26, 2026 | 439.70 | 452.70 | 434.10 | 442.20 | 442.20 | 1.53% | 185,736 |
| Aug 25, 2026 | 444.00 | 448.45 | 433.10 | 435.55 | 435.55 | -1.43% | 218,221 |
| Aug 24, 2026 | 449.50 | 454.90 | 440.00 | 441.85 | 441.85 | -0.96% | 219,809 |
| Aug 21, 2026 | 465.00 | 465.40 | 444.30 | 446.15 | 446.15 | -3.56% | 239,491 |
| Aug 20, 2026 | 474.95 | 474.95 | 460.00 | 462.60 | 462.60 | -1.99% | 166,763 |
| Aug 19, 2026 | 476.95 | 479.45 | 469.85 | 472.00 | 472.00 | -0.53% | 86,380 |
| Aug 18, 2026 | 483.90 | 483.90 | 469.90 | 474.50 | 474.50 | -0.99% | 309,251 |
| Aug 17, 2026 | 485.70 | 487.70 | 476.00 | 479.25 | 479.25 | -0.49% | 273,305 |
| Aug 14, 2026 | 493.00 | 494.00 | 479.85 | 481.60 | 481.60 | -1.58% | 232,321 |
| Aug 13, 2026 | 465.10 | 491.00 | 462.80 | 489.35 | 489.35 | 5.21% | 1,026,278 |
| Aug 12, 2026 | 478.10 | 481.20 | 457.45 | 465.10 | 465.10 | -2.72% | 213,395 |
| Aug 11, 2026 | 480.95 | 482.75 | 473.10 | 478.10 | 478.10 | -0.08% | 203,745 |
| Aug 10, 2026 | 486.00 | 486.00 | 473.00 | 478.50 | 478.50 | 0.30% | 341,611 |
| Aug 7, 2026 | 465.05 | 483.90 | 465.00 | 477.05 | 477.05 | 2.75% | 527,721 |
| Aug 6, 2026 | 461.55 | 472.30 | 460.40 | 464.30 | 464.30 | 0.60% | 275,309 |
| Aug 5, 2026 | 438.00 | 468.05 | 428.35 | 461.55 | 461.55 | 5.69% | 735,504 |
| Aug 4, 2026 | 437.40 | 444.00 | 433.05 | 436.70 | 436.70 | -0.26% | 137,633 |
| Aug 3, 2026 | 424.90 | 439.00 | 422.50 | 437.85 | 437.85 | 3.51% | 184,496 |
| Jul 31, 2026 | 437.00 | 437.00 | 421.05 | 423.00 | 423.00 | -2.94% | 142,418 |
| Jul 30, 2026 | 435.00 | 444.00 | 427.25 | 435.80 | 435.80 | 1.31% | 228,674 |
| Jul 29, 2026 | 450.00 | 454.70 | 425.50 | 430.15 | 430.15 | 2.62% | 2,996,757 |
| Jul 28, 2026 | 424.60 | 430.80 | 411.00 | 419.15 | 419.15 | -0.50% | 359,987 |
| Jul 27, 2026 | 442.00 | 442.00 | 414.20 | 421.25 | 421.25 | -1.80% | 373,174 |
| Jul 24, 2026 | 430.00 | 439.00 | 426.50 | 428.95 | 428.95 | -0.68% | 287,154 |
| Jul 23, 2026 | 425.00 | 452.40 | 422.00 | 431.90 | 431.90 | 0.30% | 1,942,086 |