TruAlt Bioenergy Limited (NSE:TRUALT)
India · Delayed Price · Currency is INR 462.60
-9.40 (-1.99%)
At close: Aug 20, 2026
TruAlt Bioenergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 418.30 | 434.90 | 408.30 | 430.60 | 430.60 | 2.66% | 269,100 |
| Jul 21, 2026 | 422.05 | 423.40 | 414.00 | 419.45 | 419.45 | -0.15% | 95,065 |
| Jul 20, 2026 | 414.55 | 424.60 | 411.00 | 420.10 | 420.10 | 0.70% | 204,574 |
| Jul 17, 2026 | 422.60 | 434.70 | 412.00 | 417.20 | 417.20 | -0.82% | 146,364 |
| Jul 16, 2026 | 427.60 | 432.20 | 418.50 | 420.65 | 420.65 | -1.67% | 88,156 |
| Jul 15, 2026 | 426.00 | 432.50 | 425.10 | 427.80 | 427.80 | 0.51% | 86,273 |
| Jul 14, 2026 | 432.00 | 443.70 | 421.95 | 425.65 | 425.65 | -2.25% | 223,187 |
| Jul 13, 2026 | 440.50 | 445.45 | 432.35 | 435.45 | 435.45 | -1.24% | 220,777 |
| Jul 10, 2026 | 449.95 | 449.95 | 439.40 | 440.90 | 440.90 | -1.29% | 94,860 |
| Jul 9, 2026 | 449.95 | 452.95 | 441.10 | 446.65 | 446.65 | 0.88% | 146,867 |
| Jul 8, 2026 | 455.00 | 456.15 | 437.10 | 442.75 | 442.75 | -3.09% | 143,114 |
| Jul 7, 2026 | 460.50 | 461.00 | 446.15 | 456.85 | 456.85 | -0.71% | 108,733 |
| Jul 6, 2026 | 470.00 | 470.30 | 453.00 | 460.10 | 460.10 | -2.19% | 154,825 |
| Jul 3, 2026 | 470.05 | 475.05 | 458.45 | 470.40 | 470.40 | -0.40% | 236,237 |
| Jul 2, 2026 | 472.30 | 474.90 | 463.95 | 472.30 | 472.30 | 1.17% | 92,245 |
| Jul 1, 2026 | 454.30 | 475.90 | 447.00 | 466.85 | 466.85 | 2.96% | 325,794 |
| Jun 30, 2026 | 459.90 | 461.90 | 451.50 | 453.45 | 453.45 | -1.36% | 80,444 |
| Jun 29, 2026 | 467.65 | 467.65 | 454.55 | 459.70 | 459.70 | -1.70% | 146,688 |
| Jun 25, 2026 | 475.55 | 478.45 | 463.45 | 467.65 | 467.65 | -1.86% | 152,303 |
| Jun 24, 2026 | 469.90 | 477.80 | 455.55 | 476.50 | 476.50 | 2.01% | 324,806 |
| Jun 23, 2026 | 483.80 | 483.80 | 463.25 | 467.10 | 467.10 | -2.75% | 278,910 |
| Jun 22, 2026 | 494.90 | 497.00 | 475.00 | 480.30 | 480.30 | -2.32% | 230,713 |
| Jun 19, 2026 | 498.85 | 504.80 | 488.00 | 491.70 | 491.70 | 0.55% | 422,845 |
| Jun 18, 2026 | 491.05 | 497.00 | 485.10 | 489.00 | 489.00 | -0.53% | 156,576 |
| Jun 17, 2026 | 499.05 | 504.00 | 488.45 | 491.60 | 491.60 | -0.62% | 197,860 |
| Jun 16, 2026 | 500.00 | 502.35 | 480.45 | 494.65 | 494.65 | 0.41% | 367,174 |
| Jun 15, 2026 | 515.00 | 515.00 | 490.05 | 492.65 | 492.65 | -1.72% | 307,007 |
| Jun 12, 2026 | 511.80 | 511.80 | 495.10 | 501.25 | 501.25 | 0.52% | 317,617 |
| Jun 11, 2026 | 512.80 | 519.80 | 495.10 | 498.65 | 498.65 | -2.27% | 482,635 |