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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	10.3	9.99	9.99	10.9	9.98	714,735
October 01, 2025	10.73	10.51	10.51	11.29	10.51	686,125
September 30, 2025	10.78	11.07	11.07	11.25	10.55	228,833
September 29, 2025	9.92	10.78	10.78	10.97	9.92	1.17M
September 26, 2025	10.45	10.45	10.45	10.45	10.45	51,949
September 25, 2025	11.01	11.01	11.01	11.01	11.01	52,099
September 24, 2025	11.59	11.59	11.59	11.59	11.59	113,753
September 23, 2025	12.97	12.2	12.2	12.97	12.11	349,100
September 22, 2025	13	12.75	12.75	13.12	12.41	171,085
September 19, 2025	11.95	12.62	12.62	12.63	11.92	340,117
September 18, 2025	12.12	12.03	12.03	12.38	11.86	206,983
September 17, 2025	12.25	12.1	12.1	12.34	11.77	216,905
September 16, 2025	12	12.09	12.09	12.27	11.9	227,953
September 15, 2025	11.89	11.97	11.97	12.3	11.39	379,151
September 12, 2025	12.33	11.89	11.89	12.33	11.71	191,424
September 11, 2025	12.13	11.93	11.93	12.6	11.65	275,778
September 10, 2025	12.48	12.13	12.13	12.49	12.07	256,147
September 09, 2025	13.24	12.49	12.49	13.24	12.45	266,502
September 08, 2025	13.78	12.96	12.96	13.82	12.51	455,806
September 05, 2025	13.6	13.17	13.17	13.6	12.46	1.49M
September 04, 2025	12.96	12.96	12.96	12.96	12.96	45,785
September 03, 2025	12.35	12.35	12.35	12.35	12.35	33,485
September 02, 2025	11.77	11.77	11.77	11.77	11.77	77,811
September 01, 2025	10.68	11.21	11.21	11.21	10.62	105,866
August 29, 2025	10.48	10.68	10.68	10.8	10.4	207,039
August 28, 2025	10.06	10.48	10.48	10.7	10.06	119,197
August 26, 2025	10.5	10.4	10.4	10.98	10.23	158,300
August 25, 2025	10.9	10.69	10.69	11	10.35	205,207
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

TruCap Finance Limited (TRU.NS) NSE