TruAlt Bioenergy Limited (NSE:TRUALT)
India · Delayed Price · Currency is INR 491.60
-3.05 (-0.62%)
At close: Jun 17, 2026
TruAlt Bioenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 538.70 | 542.00 | 501.50 | 510.25 | 510.25 | -4.08% | 615,721 |
| Jun 9, 2026 | 521.00 | 536.90 | 513.30 | 531.95 | 531.95 | 3.11% | 1,015,431 |
| Jun 8, 2026 | 500.00 | 526.70 | 495.10 | 515.90 | 515.90 | 2.13% | 2,097,281 |
| Jun 5, 2026 | 501.30 | 511.00 | 499.15 | 505.15 | 505.15 | 0.43% | 828,663 |
| Jun 4, 2026 | 509.20 | 513.80 | 497.85 | 503.00 | 503.00 | -0.53% | 691,762 |
| Jun 3, 2026 | 510.00 | 513.00 | 484.10 | 505.70 | 505.70 | -0.17% | 1,095,585 |
| Jun 2, 2026 | 495.90 | 514.80 | 489.05 | 506.55 | 506.55 | 2.29% | 563,595 |
| Jun 1, 2026 | 487.55 | 507.00 | 487.05 | 495.20 | 495.20 | 1.57% | 446,433 |
| May 29, 2026 | 497.00 | 515.90 | 480.25 | 487.55 | 487.55 | -1.22% | 950,599 |
| May 27, 2026 | 494.95 | 499.60 | 491.05 | 493.55 | 493.55 | 0.35% | 296,758 |
| May 26, 2026 | 481.00 | 498.00 | 477.45 | 491.85 | 491.85 | 1.58% | 547,212 |
| May 25, 2026 | 440.00 | 494.50 | 419.15 | 484.20 | 484.20 | -2.20% | 2,890,964 |
| May 22, 2026 | 480.85 | 498.30 | 479.30 | 495.10 | 495.10 | 3.54% | 607,691 |
| May 21, 2026 | 478.95 | 489.00 | 474.30 | 478.15 | 478.15 | -0.01% | 162,403 |
| May 20, 2026 | 465.00 | 480.00 | 458.00 | 478.20 | 478.20 | 3.54% | 207,996 |
| May 19, 2026 | 451.40 | 466.00 | 445.00 | 461.85 | 461.85 | 3.93% | 171,525 |
| May 18, 2026 | 452.15 | 452.20 | 437.95 | 444.40 | 444.40 | -1.71% | 163,785 |
| May 15, 2026 | 451.00 | 462.50 | 442.65 | 452.15 | 452.15 | 0.71% | 177,036 |
| May 14, 2026 | 470.00 | 470.00 | 445.10 | 448.95 | 448.95 | -3.08% | 192,035 |
| May 13, 2026 | 459.95 | 467.70 | 450.10 | 463.20 | 463.20 | 1.21% | 264,204 |
| May 12, 2026 | 474.30 | 478.95 | 453.90 | 457.65 | 457.65 | -3.81% | 241,840 |
| May 11, 2026 | 483.40 | 483.40 | 467.40 | 475.80 | 475.80 | -1.86% | 253,430 |
| May 8, 2026 | 479.00 | 490.00 | 475.50 | 484.80 | 484.80 | 1.62% | 351,412 |
| May 7, 2026 | 480.10 | 482.05 | 471.20 | 477.05 | 477.05 | -0.53% | 212,094 |
| 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 |