TruAlt Bioenergy Limited (NSE:TRUALT)
India
· Delayed Price · Currency is INR 367.10
-8.00 (-2.13%)
At close: Mar 6, 2026
TruAlt Bioenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 372.00 | 377.00 | 364.05 | 367.10 | 367.10 | -2.13% | 53,236 |
| Mar 5, 2026 | 380.00 | 384.75 | 369.10 | 375.10 | 375.10 | -0.33% | 85,008 |
| Mar 4, 2026 | 368.05 | 381.00 | 367.20 | 376.35 | 376.35 | -0.09% | 137,110 |
| Mar 2, 2026 | 389.00 | 397.40 | 370.00 | 376.70 | 376.70 | -6.15% | 139,413 |
| Feb 27, 2026 | 403.50 | 406.00 | 396.60 | 401.40 | 401.40 | -0.47% | 53,461 |
| Feb 26, 2026 | 404.10 | 410.35 | 394.55 | 403.30 | 403.30 | -1.09% | 206,129 |
| Feb 25, 2026 | 410.30 | 414.00 | 405.70 | 407.75 | 407.75 | -0.84% | 58,538 |
| Feb 24, 2026 | 405.50 | 413.80 | 403.70 | 411.20 | 411.20 | 0.49% | 56,055 |
| Feb 23, 2026 | 409.00 | 413.75 | 387.00 | 409.20 | 409.20 | -0.05% | 227,604 |
| Feb 20, 2026 | 414.25 | 422.00 | 405.00 | 409.40 | 409.40 | -1.17% | 73,923 |
| Feb 19, 2026 | 431.00 | 432.00 | 413.50 | 414.25 | 414.25 | -3.29% | 120,023 |
| Feb 18, 2026 | 409.00 | 430.25 | 407.20 | 428.35 | 428.35 | 4.59% | 157,539 |
| Feb 17, 2026 | 411.40 | 415.45 | 405.70 | 409.55 | 409.55 | -0.74% | 99,869 |
| Feb 16, 2026 | 420.60 | 424.70 | 404.70 | 412.60 | 412.60 | -1.69% | 224,045 |
| Feb 13, 2026 | 434.55 | 435.20 | 413.00 | 419.70 | 419.70 | -3.48% | 160,442 |
| Feb 12, 2026 | 435.30 | 442.20 | 426.60 | 434.85 | 434.85 | -0.44% | 132,539 |
| Feb 11, 2026 | 442.60 | 450.80 | 435.10 | 436.75 | 436.75 | -1.62% | 136,339 |
| Feb 10, 2026 | 435.70 | 446.20 | 431.80 | 443.95 | 443.95 | 1.89% | 236,200 |
| Feb 9, 2026 | 434.05 | 443.00 | 427.00 | 435.70 | 435.70 | 2.21% | 342,214 |
| Feb 6, 2026 | 405.00 | 445.35 | 403.00 | 426.30 | 426.30 | 4.51% | 819,800 |
| Feb 5, 2026 | 385.75 | 410.00 | 377.55 | 407.90 | 407.90 | 6.58% | 371,576 |
| Feb 4, 2026 | 386.55 | 396.75 | 364.05 | 382.70 | 382.70 | -4.95% | 756,508 |
| Feb 3, 2026 | 398.00 | 412.90 | 391.95 | 402.65 | 402.65 | 5.16% | 566,209 |
| Feb 2, 2026 | 374.25 | 387.00 | 362.20 | 382.90 | 382.90 | 1.26% | 132,204 |
| Feb 1, 2026 | 381.85 | 390.00 | 364.90 | 378.15 | 378.15 | -0.97% | 99,254 |
| Jan 30, 2026 | 378.40 | 385.15 | 367.75 | 381.85 | 381.85 | 0.91% | 258,904 |
| Jan 29, 2026 | 355.00 | 382.70 | 350.05 | 378.40 | 378.40 | 6.91% | 196,579 |
| Jan 28, 2026 | 337.90 | 358.60 | 333.20 | 353.95 | 353.95 | 6.23% | 187,682 |
| Jan 27, 2026 | 319.95 | 333.90 | 310.20 | 333.20 | 333.20 | 4.24% | 209,489 |
| Jan 23, 2026 | 346.00 | 346.00 | 318.05 | 319.65 | 319.65 | -6.38% | 230,869 |
| Jan 22, 2026 | 340.95 | 345.40 | 336.00 | 341.45 | 341.45 | 1.26% | 69,261 |
| Jan 21, 2026 | 348.00 | 353.75 | 335.00 | 337.20 | 337.20 | -4.22% | 193,377 |
| Jan 20, 2026 | 368.00 | 368.00 | 345.60 | 352.05 | 352.05 | -4.80% | 111,064 |
| Jan 19, 2026 | 368.05 | 374.05 | 366.10 | 369.80 | 369.80 | -0.46% | 65,930 |
| Jan 16, 2026 | 366.55 | 377.75 | 366.55 | 371.50 | 371.50 | 1.35% | 62,297 |
| Jan 14, 2026 | 370.15 | 373.45 | 363.30 | 366.55 | 366.55 | -0.97% | 112,847 |
| Jan 13, 2026 | 371.90 | 378.00 | 365.40 | 370.15 | 370.15 | -0.07% | 130,777 |
| Jan 12, 2026 | 380.95 | 381.15 | 363.55 | 370.40 | 370.40 | -2.20% | 188,095 |
| Jan 9, 2026 | 392.50 | 393.80 | 371.10 | 378.75 | 378.75 | -2.80% | 179,754 |
| Jan 8, 2026 | 400.20 | 402.30 | 387.05 | 389.65 | 389.65 | -2.70% | 146,501 |
| Jan 7, 2026 | 399.90 | 403.00 | 395.75 | 400.45 | 400.45 | 0.30% | 129,938 |
| Jan 6, 2026 | 400.95 | 404.00 | 396.40 | 399.25 | 399.25 | -0.08% | 126,280 |
| Jan 5, 2026 | 410.95 | 412.00 | 398.65 | 399.55 | 399.55 | -2.82% | 83,987 |
| Jan 2, 2026 | 399.95 | 417.45 | 397.50 | 411.15 | 411.15 | 2.71% | 256,525 |
| Jan 1, 2026 | 406.75 | 406.75 | 398.00 | 400.30 | 400.30 | -0.88% | 54,005 |
| Dec 31, 2025 | 390.00 | 407.40 | 390.00 | 403.85 | 403.85 | 1.96% | 100,400 |
| Dec 30, 2025 | 399.00 | 399.85 | 394.05 | 396.10 | 396.10 | -0.79% | 60,319 |
| Dec 29, 2025 | 399.00 | 404.10 | 396.30 | 399.25 | 399.25 | -0.86% | 136,802 |
| Dec 26, 2025 | 408.70 | 410.40 | 384.00 | 402.70 | 402.70 | -1.30% | 682,907 |
| Dec 24, 2025 | 405.15 | 420.95 | 405.15 | 408.00 | 408.00 | 0.70% | 140,820 |
| Dec 23, 2025 | 410.80 | 411.75 | 399.60 | 405.15 | 405.15 | 0.11% | 502,735 |
| Dec 22, 2025 | 410.60 | 411.45 | 403.00 | 404.70 | 404.70 | -0.49% | 121,160 |
| Dec 19, 2025 | 412.50 | 414.00 | 405.00 | 406.70 | 406.70 | -0.06% | 102,406 |
| Dec 18, 2025 | 408.00 | 413.10 | 401.05 | 406.95 | 406.95 | -0.83% | 81,336 |
| Dec 17, 2025 | 421.80 | 421.80 | 408.00 | 410.35 | 410.35 | -2.94% | 88,628 |
| Dec 16, 2025 | 413.95 | 425.30 | 410.25 | 422.80 | 422.80 | 1.11% | 273,321 |
| Dec 15, 2025 | 408.25 | 432.45 | 403.70 | 418.15 | 418.15 | 2.70% | 307,753 |
| Dec 12, 2025 | 403.20 | 412.00 | 402.40 | 407.15 | 407.15 | 1.03% | 228,428 |
| Dec 11, 2025 | 402.20 | 413.00 | 395.30 | 403.00 | 403.00 | 1.42% | 462,786 |
| Dec 10, 2025 | 405.95 | 410.05 | 395.20 | 397.35 | 397.35 | -1.62% | 257,256 |
| Dec 9, 2025 | 400.70 | 412.00 | 388.45 | 403.90 | 403.90 | 1.00% | 468,679 |
| Dec 8, 2025 | 421.00 | 421.90 | 396.00 | 399.90 | 399.90 | -4.81% | 445,393 |
| Dec 5, 2025 | 435.00 | 435.00 | 416.00 | 420.10 | 420.10 | -2.46% | 209,761 |
| Dec 4, 2025 | 419.90 | 433.85 | 416.95 | 430.70 | 430.70 | 2.58% | 139,891 |
| Dec 3, 2025 | 431.00 | 431.90 | 419.00 | 419.85 | 419.85 | -2.58% | 122,741 |
| Dec 2, 2025 | 426.95 | 447.75 | 425.15 | 430.95 | 430.95 | 2.75% | 454,300 |
| Dec 1, 2025 | 448.95 | 449.00 | 398.55 | 419.40 | 419.40 | -5.92% | 285,959 |
| Nov 28, 2025 | 447.55 | 451.60 | 438.45 | 445.80 | 445.80 | -0.71% | 123,065 |
| Nov 27, 2025 | 451.00 | 456.00 | 443.10 | 449.00 | 449.00 | -1.03% | 84,759 |
| Nov 26, 2025 | 445.05 | 456.70 | 438.40 | 453.65 | 453.65 | 1.97% | 191,192 |
| Nov 25, 2025 | 430.50 | 454.00 | 426.55 | 444.90 | 444.90 | 3.34% | 202,966 |
| Nov 24, 2025 | 450.00 | 452.05 | 426.00 | 430.50 | 430.50 | -4.10% | 112,078 |
| Nov 21, 2025 | 449.00 | 459.15 | 443.70 | 448.90 | 448.90 | 0.10% | 161,571 |
| Nov 20, 2025 | 450.05 | 452.95 | 444.45 | 448.45 | 448.45 | -1.17% | 95,836 |
| Nov 19, 2025 | 461.95 | 464.75 | 451.00 | 453.75 | 453.75 | -2.66% | 157,638 |
| Nov 18, 2025 | 475.00 | 475.00 | 460.75 | 466.15 | 466.15 | -1.35% | 481,468 |
| Nov 17, 2025 | 473.95 | 481.00 | 466.15 | 472.55 | 472.55 | 3.20% | 604,424 |
| Nov 14, 2025 | 478.00 | 478.00 | 454.00 | 457.90 | 457.90 | -3.44% | 181,474 |
| Nov 13, 2025 | 479.50 | 482.10 | 464.25 | 474.20 | 474.20 | -1.70% | 388,076 |
| Nov 12, 2025 | 445.50 | 486.00 | 433.00 | 482.40 | 482.40 | 4.68% | 1,785,276 |
| Nov 11, 2025 | 478.00 | 478.00 | 455.05 | 460.85 | 460.85 | -3.79% | 695,941 |
| Nov 10, 2025 | 427.30 | 488.00 | 424.70 | 479.00 | 479.00 | 13.19% | 3,901,906 |
| Nov 7, 2025 | 408.30 | 430.00 | 405.10 | 423.20 | 423.20 | 2.16% | 287,988 |
| Nov 6, 2025 | 422.60 | 432.20 | 401.85 | 414.25 | 414.25 | -1.91% | 677,590 |
| Nov 4, 2025 | 438.30 | 442.85 | 420.90 | 422.30 | 422.30 | -3.01% | 440,481 |
| Nov 3, 2025 | 446.40 | 447.45 | 432.00 | 435.40 | 435.40 | -2.40% | 255,393 |
| Oct 31, 2025 | 456.10 | 457.95 | 444.55 | 446.10 | 446.10 | -2.16% | 130,798 |
| Oct 30, 2025 | 446.00 | 458.40 | 440.50 | 455.95 | 455.95 | 2.23% | 329,375 |
| Oct 29, 2025 | 443.50 | 463.00 | 439.25 | 446.00 | 446.00 | 0.38% | 423,728 |
| Oct 28, 2025 | 447.45 | 450.70 | 442.00 | 444.30 | 444.30 | -0.86% | 181,221 |
| Oct 27, 2025 | 454.10 | 456.85 | 441.10 | 448.15 | 448.15 | -1.89% | 341,048 |
| Oct 24, 2025 | 463.10 | 463.95 | 452.00 | 456.80 | 456.80 | -1.30% | 289,984 |
| Oct 23, 2025 | 479.35 | 479.45 | 460.65 | 462.80 | 462.80 | -3.26% | 294,804 |
| Oct 21, 2025 | 467.65 | 481.50 | 464.85 | 478.40 | 478.40 | 3.61% | 213,647 |
| Oct 20, 2025 | 481.05 | 482.00 | 455.75 | 461.75 | 461.75 | -3.01% | 706,433 |
| Oct 17, 2025 | 482.90 | 484.60 | 469.00 | 476.10 | 476.10 | -1.33% | 557,328 |
| Oct 16, 2025 | 485.50 | 492.40 | 479.05 | 482.50 | 482.50 | -0.36% | 725,233 |
| Oct 15, 2025 | 482.95 | 491.80 | 471.40 | 484.25 | 484.25 | 0.73% | 618,344 |
| Oct 14, 2025 | 513.75 | 514.70 | 479.10 | 480.75 | 480.75 | -6.17% | 1,317,674 |
| Oct 13, 2025 | 519.70 | 524.90 | 510.00 | 512.35 | 512.35 | -1.41% | 681,828 |