TruAlt Bioenergy Limited (NSE:TRUALT)
India · Delayed Price · Currency is INR 492.05
-0.15 (-0.03%)
At close: May 5, 2026
TruAlt Bioenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 493.20 | 499.90 | 477.70 | 479.60 | 479.60 | -2.53% | 358,437 |
| May 5, 2026 | 495.00 | 501.55 | 489.00 | 492.05 | 492.05 | -0.03% | 235,971 |
| May 4, 2026 | 497.90 | 503.00 | 480.10 | 492.20 | 492.20 | -0.05% | 388,733 |
| Apr 30, 2026 | 488.40 | 499.00 | 487.10 | 492.45 | 492.45 | 1.32% | 365,632 |
| Apr 29, 2026 | 484.00 | 508.00 | 480.15 | 486.05 | 486.05 | 1.95% | 968,277 |
| Apr 28, 2026 | 477.00 | 485.00 | 459.45 | 476.75 | 476.75 | -0.15% | 451,220 |
| Apr 27, 2026 | 494.90 | 498.00 | 474.15 | 477.45 | 477.45 | -2.27% | 297,639 |
| Apr 24, 2026 | 494.80 | 497.00 | 473.25 | 488.55 | 488.55 | 0.03% | 411,196 |
| Apr 23, 2026 | 470.50 | 500.00 | 468.35 | 488.40 | 488.40 | 6.22% | 1,780,395 |
| Apr 22, 2026 | 460.65 | 470.00 | 457.65 | 459.80 | 459.80 | 0.61% | 457,538 |
| Apr 21, 2026 | 461.90 | 475.50 | 445.25 | 457.00 | 457.00 | -0.22% | 484,288 |
| Apr 20, 2026 | 448.60 | 460.50 | 443.10 | 458.00 | 458.00 | 3.00% | 511,780 |
| Apr 17, 2026 | 419.25 | 449.70 | 419.25 | 444.65 | 444.65 | 6.00% | 782,440 |
| Apr 16, 2026 | 414.00 | 425.95 | 412.25 | 419.50 | 419.50 | 2.59% | 186,621 |
| Apr 15, 2026 | 410.65 | 414.65 | 404.75 | 408.90 | 408.90 | -0.17% | 213,492 |
| Apr 13, 2026 | 410.10 | 413.40 | 402.00 | 409.60 | 409.60 | -1.83% | 186,093 |
| Apr 10, 2026 | 415.90 | 419.80 | 414.20 | 417.25 | 417.25 | 0.53% | 226,076 |
| Apr 9, 2026 | 414.00 | 419.95 | 410.55 | 415.05 | 415.05 | -0.25% | 264,632 |
| Apr 8, 2026 | 430.00 | 431.00 | 414.15 | 416.10 | 416.10 | -0.61% | 207,466 |
| Apr 7, 2026 | 424.00 | 427.25 | 410.85 | 418.65 | 418.65 | -0.66% | 162,808 |
| Apr 6, 2026 | 415.00 | 427.70 | 410.85 | 421.45 | 421.45 | 1.75% | 99,885 |
| Apr 2, 2026 | 409.00 | 418.00 | 399.00 | 414.20 | 414.20 | 0.84% | 108,018 |
| Apr 1, 2026 | 414.00 | 417.60 | 408.00 | 410.75 | 410.75 | 1.82% | 120,490 |
| Mar 30, 2026 | 385.05 | 412.00 | 381.85 | 403.40 | 403.40 | 3.57% | 231,157 |
| Mar 27, 2026 | 404.95 | 408.95 | 381.00 | 389.50 | 389.50 | -5.43% | 160,426 |
| Mar 25, 2026 | 401.80 | 415.55 | 398.35 | 411.85 | 411.85 | 3.30% | 313,564 |
| Mar 24, 2026 | 395.50 | 401.80 | 382.05 | 398.70 | 398.70 | 3.61% | 105,803 |
| Mar 23, 2026 | 409.00 | 409.90 | 372.90 | 384.80 | 384.80 | -5.97% | 504,610 |
| Mar 20, 2026 | 398.00 | 418.00 | 397.75 | 409.25 | 409.25 | 3.14% | 389,049 |
| Mar 19, 2026 | 385.00 | 400.00 | 381.00 | 396.80 | 396.80 | 2.25% | 220,763 |
| Mar 18, 2026 | 389.85 | 391.00 | 380.75 | 388.05 | 388.05 | 0.78% | 96,107 |
| Mar 17, 2026 | 378.25 | 386.45 | 370.25 | 385.05 | 385.05 | 2.61% | 418,979 |
| Mar 16, 2026 | 390.65 | 393.75 | 370.80 | 375.25 | 375.25 | -3.67% | 348,128 |
| Mar 13, 2026 | 402.60 | 402.60 | 375.00 | 389.55 | 389.55 | -3.24% | 117,567 |
| Mar 12, 2026 | 390.60 | 404.90 | 382.00 | 402.60 | 402.60 | 3.59% | 139,488 |
| Mar 11, 2026 | 375.00 | 396.90 | 373.10 | 388.65 | 388.65 | 3.99% | 216,443 |
| Mar 10, 2026 | 375.00 | 386.95 | 372.05 | 373.75 | 373.75 | 0.69% | 130,417 |
| Mar 9, 2026 | 362.00 | 376.50 | 357.00 | 371.20 | 371.20 | 1.12% | 127,964 |
| Mar 6, 2026 | 372.00 | 377.00 | 364.05 | 367.10 | 367.10 | -2.13% | 53,236 |
| Mar 5, 2026 | 380.00 | 384.75 | 369.10 | 375.10 | 375.10 | -0.33% | 85,008 |
| Mar 4, 2026 | 368.05 | 381.00 | 367.20 | 376.35 | 376.35 | -0.09% | 137,110 |
| Mar 2, 2026 | 389.00 | 397.40 | 370.00 | 376.70 | 376.70 | -6.15% | 139,413 |
| Feb 27, 2026 | 403.50 | 406.00 | 396.60 | 401.40 | 401.40 | -0.47% | 53,461 |
| Feb 26, 2026 | 404.10 | 410.35 | 394.55 | 403.30 | 403.30 | -1.09% | 206,129 |
| Feb 25, 2026 | 410.30 | 414.00 | 405.70 | 407.75 | 407.75 | -0.84% | 58,538 |
| Feb 24, 2026 | 405.50 | 413.80 | 403.70 | 411.20 | 411.20 | 0.49% | 56,055 |
| Feb 23, 2026 | 409.00 | 413.75 | 387.00 | 409.20 | 409.20 | -0.05% | 227,604 |
| Feb 20, 2026 | 414.25 | 422.00 | 405.00 | 409.40 | 409.40 | -1.17% | 73,923 |
| Feb 19, 2026 | 431.00 | 432.00 | 413.50 | 414.25 | 414.25 | -3.29% | 120,023 |
| Feb 18, 2026 | 409.00 | 430.25 | 407.20 | 428.35 | 428.35 | 4.59% | 157,539 |