TruCap Finance Limited - TRU.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	10.2	10.6	10.6	10.98	10.07	658,592
August 21, 2025	10.71	10.6	10.6	10.83	10.46	684,427
August 20, 2025	9.5	10.32	10.32	10.32	9.5	921,025
August 19, 2025	9.83	9.83	9.83	9.83	9.83	270,727
August 18, 2025	10.35	10.35	10.35	10.35	10.35	121,338
August 14, 2025	10.9	10.9	10.9	10.9	10.9	308,492
August 13, 2025	11.9	11.48	11.48	12.09	11.48	1.06M
August 12, 2025	12.51	12.09	12.09	12.99	12.09	375,982
August 11, 2025	13.3	12.73	12.73	13.35	12.68	433,647
August 08, 2025	12.15	13.35	13.35	13.42	12.15	971,947
August 07, 2025	12.79	12.79	12.79	12.79	12.79	52,007
August 06, 2025	13.47	13.47	13.47	13.47	13.47	106,419
August 05, 2025	14.18	14.18	14.18	14.18	14.18	53,706
August 04, 2025	15.72	14.93	14.93	15.72	14.93	334,599
August 01, 2025	15.45	15.72	15.72	15.72	15.44	481,621
July 31, 2025	13.66	14.98	14.98	14.99	13.66	601,032
July 30, 2025	14.16	14.28	14.28	15.39	14.03	2.55M
July 29, 2025	14.77	14.77	14.77	15.24	14.77	1.15M
July 28, 2025	15.5	15.55	15.55	16.5	15.5	2.88M
July 25, 2025	16.32	16.32	16.32	16.32	16.32	3,163
July 24, 2025	16.66	16.66	16.66	16.66	16.66	10,735
July 23, 2025	17	17	17	17	17	10,087
July 22, 2025	17.35	17.35	17.35	17.35	17.35	159,762
July 21, 2025	17.71	17.71	17.71	17.71	17.71	13,529
July 18, 2025	18.08	18.08	18.08	18.08	18.08	73,907
July 17, 2025	18.45	18.45	18.45	18.45	18.45	24,285
July 16, 2025	18.83	18.83	18.83	18.83	18.83	32,661
July 15, 2025	19.22	19.22	19.22	19.22	19.22	15,124
July 14, 2025	19.62	19.62	19.62	19.62	19.62	61,839
July 11, 2025	20.84	20.03	20.03	20.84	20.03	468,835
July 10, 2025	20.44	20.44	20.44	20.44	20.44	70,165
July 09, 2025	20.04	20.04	20.04	20.04	20.04	822,464
July 08, 2025	19.65	19.65	19.65	19.65	19.65	17,166
July 07, 2025	19.27	19.27	19.27	19.27	19.27	32,985
July 04, 2025	18.9	18.9	18.9	18.9	18.9	26,789
July 03, 2025	18.53	18.53	18.53	18.53	18.53	49,858
July 02, 2025	18.17	18.17	18.17	18.17	18.17	84,257
July 01, 2025	17.82	17.82	17.82	17.82	17.82	117,770
June 30, 2025	17.48	17.48	17.48	17.48	17.48	874,376
June 27, 2025	17.14	17.14	17.14	17.14	17.14	15,934
June 26, 2025	16.81	16.81	16.81	16.81	16.81	84,873
June 25, 2025	16.49	16.49	16.49	16.49	16.49	85,970
June 24, 2025	16.17	16.17	16.17	16.17	16.17	15,160
June 23, 2025	15.86	15.86	15.86	15.86	15.86	25,053
June 20, 2025	15.55	15.55	15.55	15.55	15.55	32,336
June 19, 2025	15.25	15.25	15.25	15.25	15.25	23,821
June 18, 2025	14.96	14.96	14.96	14.96	14.96	18,473
June 17, 2025	14.67	14.67	14.67	14.67	14.67	71,333
June 16, 2025	14.39	14.39	14.39	14.39	14.39	51,922
June 13, 2025	14.11	14.11	14.11	14.11	14.11	38,597
June 12, 2025	13.84	13.84	13.84	13.84	13.84	62,569
June 11, 2025	13.57	13.57	13.57	13.57	13.57	63,121
June 10, 2025	13.31	13.31	13.31	13.31	13.31	108,835
June 09, 2025	13.05	13.05	13.05	13.05	13.05	44,557
June 06, 2025	12.8	12.8	12.8	12.8	12.8	89,156
June 05, 2025	12.55	12.55	12.55	12.55	12.55	29,934
June 04, 2025	12.31	12.31	12.31	12.31	12.31	44,902
June 03, 2025	12.07	12.07	12.07	12.07	12.07	21,924
June 02, 2025	11.84	11.84	11.84	11.84	11.84	38,121
May 30, 2025	11.61	11.61	11.61	11.61	11.61	19,853

TruCap Finance Limited (TRU.NS) NSE