TruCap Finance Limited (TRU.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:57PM IST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 60.80 | 63.04 | 60.80 | 62.58 | 62.58 | 84,699 |
| 27 May 2024 | 61.70 | 62.04 | 60.00 | 60.97 | 60.97 | 202,041 |
| 24 May 2024 | 62.65 | 63.74 | 60.70 | 62.01 | 62.01 | 360,383 |
| 23 May 2024 | 62.50 | 64.20 | 62.00 | 63.68 | 63.68 | 136,348 |
| 22 May 2024 | 62.50 | 63.00 | 60.37 | 61.94 | 61.94 | 201,743 |
| 21 May 2024 | 63.04 | 66.30 | 60.60 | 61.44 | 61.44 | 463,105 |
| 17 May 2024 | 62.10 | 64.96 | 60.80 | 61.78 | 61.78 | 716,389 |
| 16 May 2024 | 62.20 | 64.30 | 61.22 | 61.93 | 61.93 | 456,680 |
| 15 May 2024 | 61.19 | 64.12 | 60.95 | 61.59 | 61.59 | 490,614 |
| 14 May 2024 | 60.80 | 63.60 | 60.25 | 62.15 | 62.15 | 1,051,655 |
| 13 May 2024 | 64.97 | 65.10 | 59.75 | 61.84 | 61.84 | 315,496 |
| 10 May 2024 | 63.95 | 67.50 | 61.81 | 65.34 | 65.34 | 134,582 |
| 09 May 2024 | 61.99 | 64.00 | 58.95 | 62.60 | 62.60 | 120,959 |
| 08 May 2024 | 64.01 | 69.14 | 60.25 | 62.34 | 62.34 | 341,797 |
| 07 May 2024 | 66.40 | 66.77 | 62.95 | 64.91 | 64.91 | 98,101 |
| 06 May 2024 | 64.01 | 68.24 | 62.63 | 65.99 | 65.99 | 134,217 |
| 03 May 2024 | 64.89 | 69.22 | 62.50 | 64.15 | 64.15 | 209,931 |
| 02 May 2024 | 72.00 | 73.50 | 64.90 | 66.67 | 66.67 | 162,632 |
| 30 Apr 2024 | 63.90 | 71.00 | 63.67 | 69.76 | 69.76 | 201,815 |
| 29 Apr 2024 | 62.00 | 65.00 | 61.40 | 64.10 | 64.10 | 158,227 |
| 26 Apr 2024 | 62.11 | 64.46 | 61.11 | 61.66 | 61.66 | 33,896 |
| 25 Apr 2024 | 62.01 | 66.00 | 61.55 | 62.35 | 62.35 | 152,284 |
| 24 Apr 2024 | 62.00 | 63.56 | 61.00 | 63.20 | 63.20 | 53,905 |
| 23 Apr 2024 | 61.60 | 63.62 | 60.62 | 60.86 | 60.86 | 50,238 |
| 22 Apr 2024 | 63.99 | 64.94 | 61.43 | 63.09 | 63.09 | 86,479 |
| 19 Apr 2024 | 65.00 | 65.57 | 60.62 | 62.15 | 62.15 | 89,935 |
| 18 Apr 2024 | 65.86 | 66.84 | 65.28 | 65.65 | 65.65 | 35,816 |
| 16 Apr 2024 | 65.31 | 66.50 | 64.35 | 64.66 | 64.66 | 33,546 |
| 15 Apr 2024 | 66.00 | 67.99 | 64.90 | 65.22 | 65.22 | 98,503 |
| 12 Apr 2024 | 70.03 | 70.74 | 68.70 | 69.20 | 69.20 | 74,708 |
| 10 Apr 2024 | 71.45 | 72.95 | 69.82 | 71.79 | 71.79 | 79,024 |
| 09 Apr 2024 | 70.96 | 72.50 | 69.71 | 71.73 | 71.73 | 49,492 |
| 08 Apr 2024 | 67.00 | 70.90 | 66.28 | 70.37 | 70.37 | 110,352 |
| 05 Apr 2024 | 72.59 | 72.59 | 67.53 | 68.20 | 68.20 | 160,153 |
| 04 Apr 2024 | 73.00 | 74.00 | 70.46 | 72.80 | 72.80 | 176,911 |
| 03 Apr 2024 | 65.90 | 73.25 | 65.76 | 72.70 | 72.70 | 225,078 |
| 02 Apr 2024 | 68.69 | 68.69 | 65.70 | 66.99 | 66.99 | 57,030 |
| 01 Apr 2024 | 64.16 | 68.90 | 64.16 | 67.42 | 67.42 | 49,915 |
| 28 Mar 2024 | 60.59 | 65.00 | 60.59 | 64.16 | 64.16 | 181,761 |
| 27 Mar 2024 | 59.05 | 63.79 | 59.05 | 61.82 | 61.82 | 76,424 |
| 26 Mar 2024 | 62.00 | 62.00 | 58.05 | 58.71 | 58.71 | 70,820 |
| 22 Mar 2024 | 61.85 | 62.31 | 60.10 | 60.73 | 60.73 | 49,187 |
| 21 Mar 2024 | 59.02 | 63.61 | 58.14 | 62.45 | 62.45 | 158,985 |
| 20 Mar 2024 | 55.44 | 59.50 | 54.66 | 59.02 | 59.02 | 109,441 |
| 19 Mar 2024 | 55.20 | 57.00 | 51.22 | 54.65 | 54.65 | 356,832 |
| 18 Mar 2024 | 59.20 | 59.20 | 53.91 | 54.91 | 54.91 | 144,999 |
| 15 Mar 2024 | 53.88 | 61.76 | 49.65 | 58.04 | 58.04 | 517,047 |
| 14 Mar 2024 | 51.00 | 55.73 | 51.00 | 53.32 | 53.32 | 95,644 |
| 13 Mar 2024 | 54.27 | 57.00 | 47.35 | 52.40 | 52.40 | 733,440 |
| 12 Mar 2024 | 57.08 | 59.00 | 54.00 | 54.92 | 54.92 | 235,325 |
| 11 Mar 2024 | 62.01 | 62.74 | 55.00 | 56.72 | 56.72 | 423,044 |
| 07 Mar 2024 | 64.51 | 65.54 | 62.20 | 62.76 | 62.76 | 128,600 |
| 06 Mar 2024 | 66.99 | 66.99 | 60.05 | 64.02 | 64.02 | 196,761 |
| 05 Mar 2024 | 67.39 | 67.39 | 65.50 | 65.93 | 65.93 | 128,753 |
| 04 Mar 2024 | 69.04 | 69.27 | 65.35 | 66.29 | 66.29 | 150,937 |
| 01 Mar 2024 | 67.61 | 70.80 | 67.54 | 69.85 | 69.85 | 52,038 |
| 29 Feb 2024 | 72.23 | 72.35 | 58.65 | 65.91 | 65.91 | 409,933 |
| 28 Feb 2024 | 72.96 | 73.20 | 71.05 | 72.22 | 72.22 | 139,998 |
| 27 Feb 2024 | 73.30 | 74.80 | 69.62 | 72.35 | 72.35 | 209,175 |
| 26 Feb 2024 | 76.02 | 76.02 | 72.92 | 74.73 | 74.73 | 72,341 |
| 23 Feb 2024 | 73.96 | 76.55 | 73.35 | 74.54 | 74.54 | 152,945 |
| 22 Feb 2024 | 74.99 | 75.20 | 73.21 | 73.96 | 73.96 | 32,786 |
| 21 Feb 2024 | 77.10 | 77.10 | 71.97 | 73.75 | 73.75 | 854,384 |
| 20 Feb 2024 | 78.00 | 79.02 | 74.72 | 75.58 | 75.58 | 145,603 |
| 19 Feb 2024 | 70.54 | 79.10 | 69.13 | 77.32 | 77.32 | 231,126 |
| 16 Feb 2024 | 72.01 | 73.39 | 69.40 | 70.54 | 70.54 | 155,200 |
| 15 Feb 2024 | 72.01 | 73.68 | 72.01 | 72.66 | 72.66 | 24,365 |
| 14 Feb 2024 | 73.94 | 73.94 | 71.16 | 73.28 | 73.28 | 148,673 |
| 13 Feb 2024 | 70.45 | 73.70 | 67.49 | 73.16 | 73.16 | 33,144 |
| 12 Feb 2024 | 74.78 | 74.78 | 68.40 | 69.88 | 69.88 | 66,039 |
| 09 Feb 2024 | 74.06 | 77.49 | 74.06 | 74.78 | 74.78 | 61,608 |
| 08 Feb 2024 | 76.75 | 77.55 | 72.90 | 75.04 | 75.04 | 139,388 |
| 07 Feb 2024 | 74.66 | 77.95 | 73.97 | 75.64 | 75.64 | 67,839 |
| 06 Feb 2024 | 77.90 | 77.90 | 73.62 | 74.86 | 74.86 | 64,090 |
| 05 Feb 2024 | 78.29 | 78.80 | 75.70 | 77.29 | 77.29 | 92,054 |
| 02 Feb 2024 | 76.60 | 77.49 | 74.60 | 76.88 | 76.88 | 178,711 |
| 01 Feb 2024 | 74.31 | 77.98 | 74.21 | 76.68 | 76.68 | 99,113 |
| 31 Jan 2024 | 72.99 | 76.46 | 71.72 | 75.77 | 75.77 | 226,102 |
| 30 Jan 2024 | 74.44 | 74.78 | 72.00 | 73.28 | 73.28 | 245,904 |
| 29 Jan 2024 | 75.35 | 77.77 | 73.22 | 74.14 | 74.14 | 201,427 |
| 25 Jan 2024 | 74.85 | 77.00 | 74.69 | 76.23 | 76.23 | 177,242 |
| 24 Jan 2024 | 73.80 | 77.89 | 73.80 | 74.52 | 74.52 | 333,169 |
| 23 Jan 2024 | 82.00 | 82.00 | 74.01 | 75.31 | 75.31 | 308,873 |
| 19 Jan 2024 | 78.50 | 79.11 | 77.00 | 77.37 | 77.37 | 92,967 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 76.25 | 82.29 | 76.25 | 78.89 | 78.89 | 423,721 |
| 16 Jan 2024 | 80.50 | 81.41 | 77.37 | 80.29 | 80.29 | 296,533 |
| 15 Jan 2024 | 84.99 | 85.35 | 79.18 | 80.95 | 80.95 | 198,335 |
| 12 Jan 2024 | 83.90 | 87.00 | 77.86 | 82.95 | 82.95 | 396,738 |
| 11 Jan 2024 | 80.31 | 84.65 | 79.60 | 82.25 | 82.25 | 376,383 |
| 10 Jan 2024 | 82.80 | 84.09 | 81.12 | 81.65 | 81.65 | 327,209 |
| 09 Jan 2024 | 82.09 | 83.68 | 80.00 | 81.17 | 81.17 | 268,694 |
| 08 Jan 2024 | 82.50 | 83.20 | 79.20 | 82.23 | 82.23 | 312,680 |
| 05 Jan 2024 | 81.48 | 84.01 | 80.32 | 80.95 | 80.95 | 296,406 |
| 04 Jan 2024 | 77.62 | 83.08 | 77.62 | 81.48 | 81.48 | 304,013 |
| 03 Jan 2024 | 80.00 | 80.71 | 78.50 | 79.39 | 79.39 | 266,183 |
| 02 Jan 2024 | 80.99 | 81.97 | 78.56 | 79.63 | 79.63 | 202,611 |
| 01 Jan 2024 | 77.50 | 84.02 | 75.76 | 80.36 | 80.36 | 205,348 |
| 29 Dec 2023 | 72.49 | 78.39 | 71.92 | 77.36 | 77.36 | 293,948 |
| 28 Dec 2023 | 71.92 | 74.04 | 70.29 | 72.22 | 72.22 | 59,030 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.