TruAlt Bioenergy Limited (NSE:TRUALT)
India
· Delayed Price · Currency is INR 476.75
-0.70 (-0.15%)
At close: Apr 28, 2026
TruAlt Bioenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 477.00 | 485.00 | 459.45 | 476.75 | 476.75 | -0.15% | 451,220 |
| Apr 27, 2026 | 494.90 | 498.00 | 474.15 | 477.45 | 477.45 | -2.27% | 297,639 |
| Apr 24, 2026 | 494.80 | 497.00 | 473.25 | 488.55 | 488.55 | 0.03% | 411,196 |
| Apr 23, 2026 | 470.50 | 500.00 | 468.35 | 488.40 | 488.40 | 6.22% | 1,780,395 |
| Apr 22, 2026 | 460.65 | 470.00 | 457.65 | 459.80 | 459.80 | 0.61% | 457,538 |
| Apr 21, 2026 | 461.90 | 475.50 | 445.25 | 457.00 | 457.00 | -0.22% | 484,288 |
| Apr 20, 2026 | 448.60 | 460.50 | 443.10 | 458.00 | 458.00 | 3.00% | 511,780 |
| Apr 17, 2026 | 419.25 | 449.70 | 419.25 | 444.65 | 444.65 | 6.00% | 782,440 |
| Apr 16, 2026 | 414.00 | 425.95 | 412.25 | 419.50 | 419.50 | 2.59% | 186,621 |
| Apr 15, 2026 | 410.65 | 414.65 | 404.75 | 408.90 | 408.90 | -0.17% | 213,492 |
| Apr 13, 2026 | 410.10 | 413.40 | 402.00 | 409.60 | 409.60 | -1.83% | 186,093 |
| Apr 10, 2026 | 415.90 | 419.80 | 414.20 | 417.25 | 417.25 | 0.53% | 226,076 |
| Apr 9, 2026 | 414.00 | 419.95 | 410.55 | 415.05 | 415.05 | -0.25% | 264,632 |
| Apr 8, 2026 | 430.00 | 431.00 | 414.15 | 416.10 | 416.10 | -0.61% | 207,466 |
| Apr 7, 2026 | 424.00 | 427.25 | 410.85 | 418.65 | 418.65 | -0.66% | 162,808 |
| Apr 6, 2026 | 415.00 | 427.70 | 410.85 | 421.45 | 421.45 | 1.75% | 99,885 |
| Apr 2, 2026 | 409.00 | 418.00 | 399.00 | 414.20 | 414.20 | 0.84% | 108,018 |
| Apr 1, 2026 | 414.00 | 417.60 | 408.00 | 410.75 | 410.75 | 1.82% | 120,490 |
| Mar 30, 2026 | 385.05 | 412.00 | 381.85 | 403.40 | 403.40 | 3.57% | 231,157 |
| Mar 27, 2026 | 404.95 | 408.95 | 381.00 | 389.50 | 389.50 | -5.43% | 160,426 |
| Mar 25, 2026 | 401.80 | 415.55 | 398.35 | 411.85 | 411.85 | 3.30% | 313,564 |
| Mar 24, 2026 | 395.50 | 401.80 | 382.05 | 398.70 | 398.70 | 3.61% | 105,803 |
| Mar 23, 2026 | 409.00 | 409.90 | 372.90 | 384.80 | 384.80 | -5.97% | 504,610 |
| Mar 20, 2026 | 398.00 | 418.00 | 397.75 | 409.25 | 409.25 | 3.14% | 389,049 |
| Mar 19, 2026 | 385.00 | 400.00 | 381.00 | 396.80 | 396.80 | 2.25% | 220,763 |
| Mar 18, 2026 | 389.85 | 391.00 | 380.75 | 388.05 | 388.05 | 0.78% | 96,107 |
| Mar 17, 2026 | 378.25 | 386.45 | 370.25 | 385.05 | 385.05 | 2.61% | 418,979 |
| Mar 16, 2026 | 390.65 | 393.75 | 370.80 | 375.25 | 375.25 | -3.67% | 348,128 |
| Mar 13, 2026 | 402.60 | 402.60 | 375.00 | 389.55 | 389.55 | -3.24% | 117,567 |
| Mar 12, 2026 | 390.60 | 404.90 | 382.00 | 402.60 | 402.60 | 3.59% | 139,488 |
| Mar 11, 2026 | 375.00 | 396.90 | 373.10 | 388.65 | 388.65 | 3.99% | 216,443 |
| Mar 10, 2026 | 375.00 | 386.95 | 372.05 | 373.75 | 373.75 | 0.69% | 130,417 |
| Mar 9, 2026 | 362.00 | 376.50 | 357.00 | 371.20 | 371.20 | 1.12% | 127,964 |
| 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 |