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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.21	8.58	8.58	8.7	8.21	208,154
December 03, 2025	8.5	8.45	8.45	8.7	8.21	87,705
December 02, 2025	8.3	8.48	8.48	8.65	8.21	93,110
December 01, 2025	9.15	8.49	8.49	9.15	8.48	269,629
November 28, 2025	8.87	8.93	8.93	9.17	8.85	68,874
November 27, 2025	8.88	9	9	9.17	8.87	112,873
November 26, 2025	9.05	8.87	8.87	9.23	8.82	106,149
November 25, 2025	9.2	9.17	9.17	9.2	8.91	199,702
November 24, 2025	8.8	8.81	8.81	8.82	8.49	287,234
November 21, 2025	8.54	8.4	8.4	8.8	8.33	169,383
November 19, 2025	9.25	8.85	8.85	9.39	8.8	184,201
November 18, 2025	9.25	9.16	9.16	9.58	9.08	99,563
November 17, 2025	9.65	9.49	9.49	9.65	9.36	62,642
November 14, 2025	9.49	9.35	9.35	9.75	9.26	113,646
November 13, 2025	10.05	9.56	9.56	10.05	9.44	327,743
November 12, 2025	10.05	9.94	9.94	10.05	9.7	20,719
November 11, 2025	10	9.84	9.84	10.05	9.79	68,555
November 10, 2025	10.05	9.9	9.9	10.05	9.6	118,058
November 07, 2025	9.91	9.83	9.83	10.38	9.8	106,090
November 06, 2025	10.99	10.23	10.23	10.99	10.23	158,439
November 04, 2025	10	10.77	10.77	10.85	10	388,845
November 03, 2025	10.56	10.36	10.36	10.58	10.35	280,317
October 31, 2025	9.76	10.24	10.24	10.24	9.76	280,717
October 30, 2025	9.95	9.76	9.76	9.95	9.61	67,503
October 29, 2025	10.06	9.85	9.85	10.06	9.73	80,894
October 28, 2025	10.16	9.88	9.88	10.16	9.76	104,810
October 27, 2025	9.89	9.97	9.97	10.24	9.77	112,899
October 24, 2025	10.28	10.16	10.16	10.39	9.95	74,466
October 23, 2025	10.39	10.22	10.22	10.49	10	112,358
October 21, 2025	10.24	10.2	10.2	10.24	9.72	77,679
October 20, 2025	10.25	9.94	9.94	10.33	9.6	299,621
October 17, 2025	9.98	9.93	9.93	9.98	9.75	173,229
October 16, 2025	9.74	10.11	10.11	10.24	9.53	95,122
October 15, 2025	10.36	9.93	9.93	10.36	9.5	145,878
October 14, 2025	10.04	9.88	9.88	10.04	9.58	127,155
October 13, 2025	10.1	9.94	9.94	10.69	9.91	302,530
October 10, 2025	10.44	10.44	10.44	10.44	9.86	872,576
October 09, 2025	9.95	9.95	9.95	9.95	9.95	32,681
October 08, 2025	9.29	9.48	9.48	9.48	9.05	222,112
October 07, 2025	9.48	9.03	9.03	9.68	9.01	479,285
October 06, 2025	10.05	9.49	9.49	10.14	9.49	408,559
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

TruCap Finance Limited (TRU.NS) NSE