TruAlt Bioenergy Limited (NSE:TRUALT)
India · Delayed Price · Currency is INR 416.45
-4.60 (-1.09%)
At close: Oct 22, 2026
TruAlt Bioenergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 415.05 | 420.00 | 408.10 | 416.45 | 416.45 | -1.09% | 348,990 |
| Oct 21, 2026 | 438.45 | 442.70 | 416.50 | 421.05 | 421.05 | -4.62% | 314,754 |
| Oct 19, 2026 | 441.00 | 446.90 | 432.80 | 441.45 | 441.45 | 0.02% | 135,956 |
| Oct 16, 2026 | 440.40 | 446.35 | 428.40 | 441.35 | 441.35 | 0.72% | 88,815 |
| Oct 15, 2026 | 445.00 | 449.00 | 435.00 | 438.20 | 438.20 | -1.41% | 223,063 |
| Oct 14, 2026 | 448.95 | 457.60 | 443.20 | 444.45 | 444.45 | -0.61% | 168,811 |
| Oct 13, 2026 | 443.25 | 448.80 | 435.05 | 447.20 | 447.20 | 0.89% | 104,970 |
| Oct 12, 2026 | 427.20 | 455.00 | 424.80 | 443.25 | 443.25 | 3.76% | 181,595 |
| Oct 9, 2026 | 427.15 | 428.50 | 411.95 | 427.20 | 427.20 | 0.74% | 296,304 |
| Oct 8, 2026 | 448.85 | 449.85 | 421.30 | 424.05 | 424.05 | -5.53% | 240,421 |
| Oct 7, 2026 | 445.35 | 456.95 | 439.95 | 448.85 | 448.85 | 1.01% | 132,449 |
| Oct 6, 2026 | 442.05 | 452.10 | 441.20 | 444.35 | 444.35 | 0.46% | 130,699 |
| Oct 5, 2026 | 444.65 | 457.15 | 436.95 | 442.30 | 442.30 | -0.45% | 100,918 |
| 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 |