TruCap Finance Limited (TRU.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TRU.NS Historical Return
If you invested ₹1000 in TruCap Finance Limited (TRU.NS) since IPO date, it would be worth ₹46.41 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹74.49, while ₹1000 invested 1 year ago would be worth ₹393.4. This corresponds to total returns of -95.36%, -92.55%, -60.66%, respectively, with annualized returns of -51.13%, -57.89%, -60.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TRU.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.19 | 4.17 | 4.17 | 4.4 | 4.02 | 244,271 |
| August 20, 2026 | 4.36 | 4.19 | 4.19 | 4.52 | 4.15 | 173,428 |
| August 19, 2026 | 4.55 | 4.3 | 4.3 | 4.55 | 4.12 | 99,876 |
| August 18, 2026 | 4.87 | 4.41 | 4.41 | 4.9 | 4.35 | 222,326 |
| August 17, 2026 | 4.15 | 4.48 | 4.48 | 4.48 | 4.05 | 203,563 |
| August 14, 2026 | 4.17 | 4.08 | 4.08 | 4.21 | 4 | 141,655 |
| August 13, 2026 | 4.33 | 4.17 | 4.17 | 4.44 | 4.07 | 162,884 |
| August 12, 2026 | 4.4 | 4.33 | 4.33 | 4.44 | 4.22 | 62,239 |
| August 11, 2026 | 4.64 | 4.39 | 4.39 | 4.64 | 4.32 | 103,087 |
| August 10, 2026 | 4.54 | 4.44 | 4.44 | 4.65 | 4.21 | 187,382 |
| August 07, 2026 | 4.65 | 4.55 | 4.55 | 4.73 | 4.54 | 84,095 |
| August 06, 2026 | 4.73 | 4.61 | 4.61 | 4.76 | 4.57 | 76,096 |
| August 05, 2026 | 4.83 | 4.64 | 4.64 | 4.83 | 4.55 | 97,631 |
| August 04, 2026 | 4.62 | 4.66 | 4.66 | 4.91 | 4.6 | 160,779 |
| August 03, 2026 | 4.5 | 4.71 | 4.71 | 4.8 | 4.46 | 118,210 |
| July 31, 2026 | 4.62 | 4.6 | 4.6 | 4.83 | 4.5 | 350,181 |
| July 30, 2026 | 4.68 | 4.67 | 4.67 | 4.9 | 4.56 | 169,375 |
| July 29, 2026 | 4.78 | 4.67 | 4.67 | 4.88 | 4.52 | 242,347 |
| July 28, 2026 | 4.92 | 4.69 | 4.69 | 4.99 | 4.68 | 178,629 |
| July 27, 2026 | 4.93 | 4.91 | 4.91 | 4.94 | 4.71 | 54,348 |
| July 23, 2026 | 4.97 | 4.92 | 4.92 | 4.99 | 4.71 | 71,186 |
| July 22, 2026 | 5.16 | 4.96 | 4.96 | 5.16 | 4.82 | 229,142 |
| July 21, 2026 | 4.99 | 4.99 | 4.99 | 5.09 | 4.86 | 181,192 |
| July 20, 2026 | 5.06 | 4.89 | 4.89 | 5.09 | 4.81 | 171,858 |
| July 17, 2026 | 4.94 | 5 | 5 | 5.13 | 4.93 | 80,960 |
| July 16, 2026 | 5.18 | 5 | 5 | 5.18 | 4.95 | 267,169 |
| July 15, 2026 | 5.34 | 5.08 | 5.08 | 5.34 | 5.02 | 51,728 |
| July 14, 2026 | 5.2 | 5.15 | 5.15 | 5.28 | 5.14 | 72,081 |
| July 13, 2026 | 5.38 | 5.2 | 5.2 | 5.38 | 5.12 | 181,144 |
| July 10, 2026 | 5.41 | 5.38 | 5.38 | 5.5 | 5.33 | 95,967 |
| July 09, 2026 | 5.68 | 5.5 | 5.5 | 5.68 | 5.41 | 40,487 |
| July 08, 2026 | 5.55 | 5.51 | 5.51 | 5.75 | 5.4 | 48,435 |
| July 07, 2026 | 5.47 | 5.5 | 5.5 | 5.59 | 5.3 | 42,582 |
| July 06, 2026 | 5.79 | 5.35 | 5.35 | 5.79 | 5.27 | 274,143 |
| July 03, 2026 | 5.49 | 5.52 | 5.52 | 5.52 | 5.49 | 59,239 |
| July 02, 2026 | 5.06 | 5.26 | 5.26 | 5.26 | 5.06 | 228,235 |
| July 01, 2026 | 5.26 | 5.01 | 5.01 | 5.35 | 4.98 | 333,433 |
| June 30, 2026 | 4.96 | 5.13 | 5.13 | 5.3 | 4.96 | 83,325 |
| June 29, 2026 | 5.18 | 5.16 | 5.16 | 5.57 | 5.15 | 194,092 |
| June 25, 2026 | 5.63 | 5.37 | 5.37 | 5.67 | 5.3 | 146,863 |
| June 24, 2026 | 5.55 | 5.52 | 5.52 | 5.8 | 5.37 | 129,973 |
| June 23, 2026 | 5.95 | 5.57 | 5.57 | 5.95 | 5.55 | 225,143 |
| June 22, 2026 | 5.7 | 5.84 | 5.84 | 5.9 | 5.63 | 25,382 |
| June 19, 2026 | 5.87 | 5.77 | 5.77 | 6.05 | 5.7 | 136,419 |
| June 18, 2026 | 5.71 | 5.87 | 5.87 | 5.95 | 5.71 | 93,592 |
| June 17, 2026 | 5.76 | 5.81 | 5.81 | 5.96 | 5.76 | 62,638 |
| June 16, 2026 | 5.96 | 5.76 | 5.76 | 5.96 | 5.64 | 58,411 |
| June 15, 2026 | 5.69 | 5.74 | 5.74 | 5.95 | 5.56 | 131,104 |
| June 12, 2026 | 6.11 | 5.67 | 5.67 | 6.11 | 5.65 | 128,982 |
| June 11, 2026 | 5.68 | 5.89 | 5.89 | 5.96 | 5.47 | 122,108 |
| June 10, 2026 | 5.79 | 5.68 | 5.68 | 5.79 | 5.57 | 64,757 |
| June 09, 2026 | 5.61 | 5.52 | 5.52 | 5.76 | 5.43 | 36,987 |
| June 08, 2026 | 5.35 | 5.49 | 5.49 | 5.58 | 5.2 | 74,272 |
| June 05, 2026 | 5.5 | 5.32 | 5.32 | 5.5 | 5.25 | 230,937 |
| June 04, 2026 | 5.7 | 5.5 | 5.5 | 5.7 | 5.43 | 231,846 |
| June 03, 2026 | 5.9 | 5.71 | 5.71 | 5.97 | 5.65 | 120,441 |
| June 02, 2026 | 5.93 | 5.94 | 5.94 | 6.05 | 5.82 | 46,110 |
| June 01, 2026 | 6 | 5.93 | 5.93 | 6.17 | 5.88 | 56,519 |
| May 29, 2026 | 6.05 | 5.98 | 5.98 | 6.05 | 5.9 | 108,275 |
| May 27, 2026 | 6 | 5.92 | 5.92 | 6 | 5.87 | 71,705 |
AD
