Skip to main content
TruCap Finance Limited (BOM:540268)
India flag India · Delayed Price · Currency is INR
6.45
-0.17 (-2.57%)
At close: Apr 28, 2026

TruCap Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.426.906.426.456.45-2.57%13,447
Apr 27, 20266.426.906.426.626.62-0.45%11,527
Apr 24, 20266.366.676.366.656.654.56%86,897
Apr 23, 20265.826.365.826.366.364.95%82,010
Apr 22, 20266.206.236.006.066.06-2.73%26,026
Apr 21, 20266.106.356.106.236.230.81%3,193
Apr 20, 20266.066.316.066.186.18-9,558
Apr 17, 20265.906.335.826.186.182.49%12,718
Apr 16, 20265.816.095.816.036.03-15,331
Apr 15, 20266.056.195.946.036.031.69%3,189
Apr 13, 20265.856.315.855.935.93-2.15%33,765
Apr 10, 20266.216.386.016.066.06-2.57%70,504
Apr 9, 20265.686.265.686.226.224.19%67,201
Apr 8, 20265.975.975.975.975.974.92%28,676
Apr 7, 20265.695.695.615.695.694.98%23,575
Apr 6, 20265.435.435.375.425.424.63%67,426
Apr 2, 20264.945.184.705.185.184.86%42,688
Apr 1, 20264.644.944.644.944.944.88%29,067
Mar 30, 20265.105.104.514.714.71-5.99%55,442
Mar 27, 20265.555.654.995.015.01-7.90%23,490
Mar 25, 20265.785.785.425.445.44-1.63%18,122
Mar 24, 20266.146.575.535.535.53-7.68%33,029
Mar 23, 20266.006.355.875.995.99-2.28%12,162
Mar 20, 20265.706.335.706.136.132.17%33,859
Mar 19, 20266.116.305.866.006.00-1.80%32,190
Mar 18, 20265.836.685.836.116.110.49%33,019
Mar 17, 20266.396.505.926.086.08-2.88%144,748
Mar 16, 20266.206.586.206.266.260.48%18,209
Mar 13, 20266.606.906.096.236.23-7.84%56,369
Mar 12, 20266.696.886.526.766.76-0.15%21,680
Mar 11, 20266.516.956.426.776.772.58%155,324
Mar 10, 20266.586.606.536.606.601.23%49,716
Mar 9, 20266.756.756.466.526.52-0.15%1,566
Mar 6, 20266.706.706.256.536.534.82%29,141
Mar 5, 20266.026.336.026.236.230.16%11,902
Mar 4, 20266.316.316.106.226.22-1.58%8,477
Mar 2, 20266.746.746.196.326.32-4.39%9,909
Feb 27, 20266.846.906.556.616.61-2.07%15,796
Feb 26, 20266.356.986.356.756.756.30%16,435
Feb 25, 20266.636.906.246.356.35-3.35%14,752
Feb 24, 20266.406.676.406.576.57-4.37%4,030
Feb 23, 20266.656.906.656.876.872.23%1,942
Feb 20, 20266.816.836.686.726.72-1.18%2,059
Feb 19, 20266.517.156.516.806.80-1.45%26,253
Feb 18, 20266.857.136.856.906.90-1.29%1,611
Feb 17, 20267.007.006.956.996.992.64%1,453
Feb 16, 20267.007.006.656.816.81-0.29%15,225
Feb 13, 20266.787.006.506.836.83-0.15%14,849
Feb 12, 20267.777.776.756.846.84-5.00%8,689
Feb 11, 20267.637.637.017.207.20-3.74%40,232
Feb 10, 20267.607.607.277.487.483.17%72
Feb 9, 20267.507.507.177.257.25-0.68%6,403
Feb 6, 20267.627.627.157.307.30-1.88%9,567
Feb 5, 20267.407.527.407.447.440.54%11,256
Feb 4, 20267.307.697.117.407.40-0.13%19,667
Feb 3, 20267.887.887.297.417.41-3.14%31,092
Feb 2, 20267.657.657.617.657.654.94%5,385
Feb 1, 20266.977.296.977.297.294.74%11,087
Jan 30, 20266.776.966.776.966.964.98%4,002
Jan 29, 20267.147.146.556.636.63-2.50%55,820
Jan 28, 20266.707.026.616.806.801.64%26,382
Jan 27, 20267.207.206.676.696.69-4.29%8,490
Jan 23, 20267.277.276.716.996.990.72%11,784
Jan 22, 20267.017.306.816.946.94-2.39%14,408
Jan 21, 20267.477.807.107.117.11-4.82%14,137
Jan 20, 20268.138.137.427.477.47-4.23%15,295
Jan 19, 20268.048.047.627.807.80-23,104
Jan 16, 20267.608.007.607.807.80-29,389
Jan 14, 20267.607.867.607.807.803.04%30,112
Jan 13, 20267.997.997.507.577.57-1.30%116,016
Jan 12, 20267.877.877.507.677.67-2.54%3,544
Jan 9, 20267.968.237.657.877.870.38%13,996
Jan 8, 20268.208.207.657.847.84-2.00%15,756
Jan 7, 20268.548.547.828.008.00-1.96%9,950
Jan 6, 20268.508.528.168.168.16-4.90%24,073
Jan 5, 20268.818.828.108.588.581.78%99,525
Jan 2, 20268.438.438.438.438.434.98%26,908
Jan 1, 20267.708.037.568.038.034.97%19,032
Dec 31, 20257.957.957.577.657.65-1.03%2,822
Dec 30, 20257.788.207.557.737.73-2.64%29,082
Dec 29, 20257.648.237.647.947.94-1.24%4,813
Dec 26, 20258.008.197.658.048.041.77%9,369
Dec 24, 20258.078.127.837.907.90-4.13%13,225
Dec 23, 20258.358.358.248.248.24-4.96%7,664
Dec 22, 20258.058.738.058.678.672.97%11,186
Dec 19, 20258.148.538.018.428.423.57%15,972
Dec 18, 20257.828.177.618.138.131.63%7,664
Dec 17, 20258.238.468.008.008.00-2.79%8,754
Dec 16, 20258.568.608.238.238.23-4.97%12,607
Dec 15, 20258.768.778.428.668.663.34%13,060
Dec 12, 20258.228.417.918.388.384.62%2,797
Dec 11, 20258.058.268.008.018.01-0.50%11,715
Dec 10, 20258.178.358.058.058.050.88%6,170
Dec 9, 20258.158.407.847.987.98-3.27%19,547
Dec 8, 20258.948.948.138.258.25-3.28%4,838
Dec 5, 20258.408.568.378.538.53-0.58%4,389
Dec 4, 20258.698.698.308.588.582.14%92,018
Dec 3, 20258.448.558.268.408.40-0.47%5,257
Dec 2, 20258.368.708.358.448.44-1.63%13,739
Dec 1, 20258.948.968.558.588.58-4.67%16,506