NSE - Delayed Quote INR

TruCap Finance Limited (TRU.NS)

Compare
13.40
-0.28
(-2.05%)
At close: 3:14:31 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202513.4013.4013.4013.4013.4089,656
Jan 17, 202513.6813.6813.6813.6813.6854,409
Jan 16, 202513.9613.9613.9613.9613.9681,601
Jan 15, 202514.2514.2514.2514.2514.2548,980
Jan 14, 202514.5514.5514.5514.5514.5559,813
Jan 13, 202514.8514.8514.8514.8514.8578,193
Jan 10, 202515.1615.1615.1615.1615.16137,732
Jan 9, 202515.2015.4715.2015.4715.47295,835
Jan 8, 202515.1715.1715.1715.1715.17256,698
Jan 7, 202515.4815.4815.4815.4815.48103,133
Jan 6, 202515.8015.8015.8015.8015.8035,180
Jan 3, 202516.1316.1316.1316.1316.1390,272
Jan 2, 202516.4616.4616.4616.4616.46163,074
Jan 1, 202516.8016.8016.8016.8016.8066,309
Dec 31, 202417.1517.1517.1517.1517.1526,625
Dec 30, 202417.5117.5117.5117.5117.5153,106
Dec 27, 202417.8717.8717.8717.8717.8761,535
Dec 26, 202418.2418.2418.2418.2418.2425,662
Dec 24, 202419.5019.5018.5818.6218.62306,063
Dec 23, 202420.8021.4419.3919.5619.56713,374
Dec 20, 202420.2020.4219.7520.4220.42957,156
Dec 19, 202419.4619.4618.0019.4519.451,330,999
Dec 18, 202418.5418.5418.5418.5418.54186,830
Dec 17, 202417.6617.6617.5017.6617.66509,118
Dec 16, 202415.2116.8215.2116.8216.82910,111
Dec 13, 202416.0216.0216.0216.0216.02104,352
Dec 12, 202416.4916.4916.2516.3516.35121,659
Dec 11, 202416.4716.6116.4716.5016.50502,124
Dec 10, 202416.4716.4716.4716.4716.47676,716
Dec 9, 202415.5216.1515.5216.1516.151,087,156
Dec 6, 202415.8415.8415.8415.8415.8494,180
Dec 5, 202416.1716.1716.1716.1716.1779,110
Dec 4, 202416.5016.5016.5016.5016.5059,131
Dec 3, 202416.8416.8416.8416.8416.8486,926
Dec 2, 202417.1917.1917.1917.1917.1938,258
Nov 29, 202417.5517.5517.5517.5517.55124,945
Nov 28, 202417.9117.9117.9117.9117.9163,336
Nov 27, 202418.2818.2818.2818.2818.2823,173
Nov 26, 202418.6618.6618.6618.6618.6621,930
Nov 25, 202419.0519.0519.0519.0519.0524,111
Nov 22, 202419.4419.4419.4419.4419.4412,458
Nov 21, 202419.8419.8419.8419.8419.8412,214
Nov 19, 202420.2520.2520.2520.2520.2537,162
Nov 18, 202420.6720.6720.6720.6720.6722,656
Nov 14, 202421.1021.1021.1021.1021.1018,869
Nov 13, 202421.5421.5421.5421.5421.5417,038
Nov 12, 202421.9821.9821.9821.9821.9824,515
Nov 11, 202422.4322.4322.4322.4322.4317,315
Nov 8, 202422.8922.8922.8922.8922.8981,206
Nov 7, 202423.3623.3623.3623.3623.3637,732
Nov 6, 202425.9026.2023.7523.8423.84775,386
Nov 4, 202423.4624.4623.1024.2224.22702,185
Nov 1, 202423.2523.4422.7023.3023.30103,334
Oct 31, 202422.8022.8021.9522.3322.33276,196
Oct 29, 202422.5822.8821.2021.6721.67290,443
Oct 28, 202422.9823.6021.5021.9221.92281,186
Oct 25, 202423.4023.4822.3922.4822.48148,405
Oct 24, 202424.8225.4523.5723.5723.57297,913
Oct 23, 202425.0026.1024.7424.8224.82323,509
Oct 22, 202427.3127.9925.9426.0526.05241,936
Oct 21, 202428.2429.0027.0027.3127.31250,795
Oct 18, 202426.8927.8026.1027.8027.80267,690
Oct 17, 202424.9926.4924.9526.4826.48454,158
Oct 16, 202424.7025.5523.5525.2325.23466,741
Oct 15, 202424.1125.0423.5724.7324.73283,334
Oct 14, 202424.6025.2023.5624.3424.341,676,018
Oct 11, 202425.0025.0524.1224.8124.81833,287
Oct 10, 202426.5426.7524.8025.3925.39554,582
Oct 9, 202425.3328.0025.3326.0226.021,251,341
Oct 8, 202427.0027.7926.6726.6726.67182,465
Oct 7, 202429.4429.4428.0828.0828.08170,183
Oct 4, 202430.6031.1229.5629.5629.56360,302
Oct 3, 202430.4032.2029.1331.1231.12651,035
Oct 1, 202430.6031.6129.6030.6730.671,203,629
Sep 30, 202427.2530.1227.2530.1130.11823,833
Sep 27, 202429.8030.3828.6928.6928.69260,766
Sep 26, 202431.3431.9729.8230.2130.211,433,075
Sep 25, 202431.9733.2030.1531.1531.152,519,988
Sep 24, 202436.7736.9931.0031.8831.886,953,141
Sep 23, 202439.8940.1335.2036.7336.732,638,193
Sep 20, 202440.4540.4539.1639.5839.58703,796
Sep 19, 2024 0.01 Dividend
Sep 19, 202442.1042.4039.1439.8839.881,765,782
Sep 18, 202443.0843.0841.4041.9141.901,617,396
Sep 17, 202444.1944.1943.0043.1143.10779,413
Sep 16, 202444.6544.9043.3543.7143.701,335,009
Sep 13, 202443.3945.4243.3044.6644.651,393,506
Sep 12, 202444.0544.2943.0143.2343.22593,638
Sep 11, 202443.9046.0943.2643.9043.89991,819
Sep 10, 202444.4044.6943.5043.7843.77759,201
Sep 9, 202444.2144.9343.6444.4344.421,109,479
Sep 6, 202444.5344.9443.8043.9843.971,253,913
Sep 5, 202446.0946.0944.0544.3244.31620,147
Sep 4, 202444.2746.1143.9845.1545.142,332,541
Sep 3, 202443.9946.0043.3544.5044.492,311,817
Sep 2, 202444.3144.6943.5843.8443.832,125,293
Aug 30, 202445.6845.6943.9344.3644.351,993,925
Aug 29, 202445.7046.0844.8045.3345.321,674,803
Aug 28, 202447.2547.7645.2045.6645.652,223,940
Aug 26, 202449.5050.0048.9249.0949.08729,922
Aug 23, 202451.5051.9549.1549.7049.692,570,875
Aug 22, 202454.0154.4550.6751.2651.253,833,660
Aug 21, 202448.7953.8047.8352.9552.9411,304,810
Aug 20, 202449.0849.8048.4148.7948.781,885,673
Aug 19, 202447.3049.4746.5248.7848.773,353,801
Aug 16, 202446.2547.5844.3546.6146.603,151,172
Aug 14, 202445.3047.5842.7845.6545.644,587,925
Aug 13, 202445.9846.4143.8745.0145.002,249,838
Aug 12, 202446.8947.1845.1745.8745.863,193,382
Aug 9, 202447.4548.1046.5547.2547.244,009,480
Aug 8, 202447.5048.2546.9347.3247.312,218,829
Aug 7, 202447.5547.9346.5247.5147.501,821,080
Aug 6, 202448.4050.0046.5747.0847.073,236,318
Aug 5, 202447.0049.4945.8548.4848.475,805,695
Aug 2, 202446.6548.0046.6247.7147.702,764,373
Aug 1, 202446.7548.1846.2947.5647.555,796,632
Jul 31, 202446.4048.2546.1747.0347.025,545,959
Jul 30, 202447.3047.8046.1046.4346.425,206,079
Jul 29, 202448.1548.8546.9047.2647.253,751,229
Jul 26, 202447.9949.1047.6448.3648.354,672,096
Jul 25, 202447.7749.2547.0147.5447.537,894,434
Jul 24, 202449.4051.9047.9549.2249.2113,592,850
Jul 23, 202446.2050.4945.5148.9048.8920,551,810
Jul 22, 202446.5147.4545.8046.1946.185,025,960
Jul 19, 202447.8949.0446.3046.8346.829,302,859
Jul 18, 202448.9849.9447.3547.6147.606,859,192
Jul 16, 202446.9050.8246.7749.8249.8110,599,510
Jul 15, 202449.9549.9546.8347.2347.224,861,490
Jul 12, 202448.2549.9548.1049.4249.416,850,032
Jul 11, 202448.3350.0047.9048.1248.118,466,428
Jul 10, 202448.2450.0847.7549.0149.0013,282,030
Jul 9, 202448.0149.4047.9348.6548.643,952,322
Jul 8, 202449.6949.9547.5547.8247.815,925,300
Jul 5, 202447.7351.3047.3050.1950.1819,899,460
Jul 4, 202448.3949.3047.4047.8347.828,281,503
Jul 3, 202450.2551.5047.9048.8548.8410,343,440
Jul 2, 202451.2951.7049.6050.2550.248,344,129
Jul 1, 202450.5054.9749.3552.9652.9522,055,980
Jun 28, 202451.8052.8048.8050.5250.5112,456,410
Jun 27, 202451.1453.5047.6551.9851.9710,652,350
Jun 26, 202448.8051.5348.2050.9250.915,167,867
Jun 25, 202449.1552.5047.4048.5048.4910,840,440
Jun 24, 202451.4551.6548.3048.8048.792,941,967
Jun 21, 202451.9053.0450.1151.0951.085,904,617
Jun 20, 202449.7352.2049.3251.2951.2813,505,860
Jun 19, 202447.5952.4046.0649.2349.2212,151,740
Jun 18, 202450.7551.3147.2748.1048.098,316,514
Jun 14, 202453.3953.4150.4051.0951.084,004,940
Jun 13, 202452.2954.7451.3453.2753.262,538,264
Jun 12, 202454.1955.5151.8652.4152.404,126,353
Jun 11, 202455.2356.4053.6554.5654.554,047,750
Jun 10, 202454.7055.5654.3454.5454.532,023,895
Jun 7, 202455.5555.6553.4554.1554.145,362,316
Jun 6, 202456.9558.9055.4055.9055.896,195,164
Jun 5, 202456.2059.1055.7056.7556.745,846,760
Jun 4, 202459.4060.3551.5055.9055.892,901,936
Jun 3, 202462.5562.9558.1559.6059.595,274,110
May 31, 202463.5064.0561.0062.1062.093,429,370
May 30, 202463.7564.1062.8063.3563.331,446,454
May 29, 202462.5065.1562.2563.7563.733,521,305
May 28, 202461.1563.1060.7562.6562.642,551,483
May 27, 202461.5062.0559.9061.0561.043,814,241
May 24, 202463.5563.9060.7061.8561.847,303,333
May 23, 202462.0064.2562.0063.3563.332,845,104
May 22, 202462.0063.1560.3561.8561.844,498,876
May 21, 202463.4566.3560.6061.5061.497,050,417
May 17, 202462.4065.0060.7561.9061.897,710,433
May 16, 202461.9564.3561.0061.8061.793,608,762
May 15, 202461.1064.2060.8061.7061.693,609,104
May 14, 202460.5563.7560.2061.9561.943,629,112
May 13, 202464.6565.2059.7561.4561.446,883,895
May 10, 202463.5068.4561.8065.3565.335,549,175
May 9, 202461.5064.2058.8562.7062.693,426,306
May 8, 202464.9069.3060.3562.3562.347,744,360
May 7, 202465.5067.0062.9564.9064.881,691,283
May 6, 202464.5068.2062.6065.9065.882,211,732
May 3, 202464.6569.1562.4564.1064.086,013,853
May 2, 202471.0073.5064.9066.0065.984,303,556
Apr 30, 202463.9071.0063.2569.9569.933,361,908
Apr 29, 202462.2065.2061.4063.9063.882,063,620
Apr 26, 202462.8064.5061.1061.4561.441,633,743
Apr 25, 202463.0066.0561.3062.5562.543,308,788
Apr 24, 202461.4563.6061.0063.1063.081,249,014
Apr 23, 202463.8063.8060.5061.1061.092,619,827
Apr 22, 202462.6064.9061.2062.9562.931,784,967
Apr 19, 202465.6065.9060.4062.3562.341,076,392
Apr 18, 202465.5566.9064.7565.6065.58602,117
Apr 16, 202464.0066.5063.9564.6064.581,156,542
Apr 15, 202468.0068.0064.8565.3565.33679,688
Apr 12, 202469.9070.7068.5569.1069.08749,182
Apr 10, 202471.5073.0069.7071.6571.631,594,776
Apr 9, 202470.4573.0069.7071.4571.431,115,276
Apr 8, 202467.8070.9066.2570.4570.431,279,101
Apr 5, 202471.4571.8567.6068.2068.181,996,311
Apr 4, 202471.3574.1070.4072.2572.231,631,553
Apr 3, 202466.2073.4065.7072.3072.283,988,883
Apr 2, 202467.9068.3565.5066.8066.78821,158
Apr 1, 202463.6069.0563.6067.2067.18889,638
Mar 28, 202462.0065.2062.0063.5563.532,258,717
Mar 27, 202460.0062.5059.7061.6061.592,891,469
Mar 26, 202460.9060.9058.0558.9058.891,550,313
Mar 22, 202461.1062.4560.0560.6560.64882,926
Mar 21, 202459.0063.7058.1562.5562.544,653,566
Mar 20, 202454.9059.7054.6558.9558.941,984,063
Mar 19, 202455.0057.0051.1054.6054.593,863,294
Mar 18, 202457.0059.3053.7554.7554.741,893,523
Mar 15, 202454.0061.8049.4057.6557.643,482,426
Mar 14, 202452.0055.9051.0553.0553.04848,963
Mar 13, 202454.4556.5047.2051.9551.944,517,477
Mar 12, 202457.0059.0053.1054.7554.743,423,792
Mar 11, 202462.7062.9554.9556.7056.693,561,635
Mar 7, 202464.5565.6562.3062.7062.69723,453
Mar 6, 202465.9565.9559.7064.0564.031,065,445
Mar 5, 202466.9567.3565.1065.6065.58788,794
Mar 4, 202468.5069.4565.1566.4066.38770,475
Mar 1, 202467.9070.8066.7069.9569.931,098,056
Feb 29, 202472.4572.4558.5066.7066.6810,036,030
Feb 28, 202473.7073.7071.3072.4572.43879,417
Feb 27, 202473.5075.0069.6072.7072.682,803,780
Feb 26, 202475.0075.9072.8074.1574.131,295,311
Feb 23, 202474.6076.7073.2074.4574.431,461,301
Feb 22, 202474.6075.4073.2574.1574.13264,961
Feb 21, 202477.0077.3071.9073.8073.781,816,253
Feb 20, 202478.2079.2074.5075.4075.382,624,474
Feb 19, 202470.5079.0069.6577.5077.483,478,719
Feb 16, 202473.4073.4069.4570.2570.231,633,085
Feb 15, 202472.7573.7072.1572.7072.68960,105
Feb 14, 202472.0073.8071.2072.8072.78930,007
Feb 13, 202470.1073.8067.4073.1073.081,217,957
Feb 12, 202474.8574.9068.6570.4570.43631,580
Feb 9, 202476.0077.6074.1074.8574.831,073,078
Feb 8, 202475.8077.8572.9076.0576.033,349,288
Feb 7, 202475.8578.3573.9075.4575.431,710,867
Feb 6, 202477.8077.8073.6074.9574.931,060,553
Feb 5, 202477.2078.9575.5077.2577.231,444,919
Feb 2, 202475.9577.5574.5077.2077.181,198,173
Feb 1, 202475.9578.0574.0076.5576.531,611,051
Jan 31, 202472.5076.5071.6575.4575.431,925,107
Jan 30, 202474.0074.9071.9073.0072.981,964,262
Jan 29, 202476.8077.8573.0574.5074.481,011,936
Jan 25, 202474.6077.2574.4076.1576.131,399,149
Jan 24, 202474.9577.9573.9574.1574.132,465,662
Jan 23, 202479.4079.4074.0075.2575.231,390,733

Related Tickers

CSLFINANCE.NS CSL Finance Limited
282.25
-3.34%
 
BAIDFIN.NS Baid Finserv Limited
13.40
-0.81%
 
MASFIN.NS MAS Financial Services Limited
243.00
-0.06%
 
FEDFINA.NS Fedbank Financial Services Limited
96.16
-1.60%
 
STANCAP.BO Standard Capital Markets Limited
0.9400
+2.17%
 
PAISALO.NS Paisalo Digital Limited
46.20
-0.19%
 
FUSION.NS Fusion Finance Limited
186.33
-0.75%
 
FIVESTAR.NS Five-Star Business Finance Limited
662.75
-0.26%
 
SPANDANA.NS Spandana Sphoorty Financial Limited
349.25
-1.19%
 
SHRIRAMFIN.NS Shriram Finance Limited
516.70
-1.86%