Price Data Selection & Download
TruCap Finance Share Price All Time Records & Statistics (Sep 2025 - Jul 2026)
205 daily OHLCV records on NSE from Sept. 2025 to July 2026. Examine TRU quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹13.82
September 08, 2025
NSE Exchange
Share Price All Time Low
₹4.55
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,490,133
September 05, 2025 • ₹13.17
NSE Exchange
Share Price History Data (Sep 2025 - Jul 2026)
TRU daily open, high, low, close and volume (OHLCV) on NSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹5.06 | ₹5.09 | ₹4.81 | ₹4.89 | 156,079 |
| 2026-07-17 | ₹4.94 | ₹5.13 | ₹4.93 | ₹5.00 | 80,545 |
| 2026-07-16 | ₹5.18 | ₹5.18 | ₹4.95 | ₹5.00 | 267,149 |
| 2026-07-15 | ₹5.34 | ₹5.34 | ₹5.02 | ₹5.08 | 51,728 |
| 2026-07-14 | ₹5.20 | ₹5.28 | ₹5.14 | ₹5.15 | 71,563 |
| 2026-07-13 | ₹5.38 | ₹5.38 | ₹5.12 | ₹5.20 | 181,144 |
| 2026-07-10 | ₹5.41 | ₹5.50 | ₹5.33 | ₹5.38 | 95,967 |
| 2026-07-09 | ₹5.68 | ₹5.68 | ₹5.41 | ₹5.50 | 38,855 |
| 2026-07-08 | ₹5.55 | ₹5.75 | ₹5.40 | ₹5.51 | 48,435 |
| 2026-07-07 | ₹5.47 | ₹5.59 | ₹5.30 | ₹5.50 | 41,659 |
| 2026-07-06 | ₹5.79 | ₹5.79 | ₹5.27 | ₹5.35 | 274,143 |
| 2026-07-03 | ₹5.49 | ₹5.52 | ₹5.49 | ₹5.52 | 59,239 |
| 2026-07-02 | ₹5.06 | ₹5.26 | ₹5.06 | ₹5.26 | 226,235 |
| 2026-07-01 | ₹5.26 | ₹5.35 | ₹4.98 | ₹5.01 | 333,383 |
| 2026-06-30 | ₹4.96 | ₹5.30 | ₹4.96 | ₹5.13 | 82,518 |
| 2026-06-29 | ₹5.18 | ₹5.57 | ₹5.15 | ₹5.16 | 193,892 |
| 2026-06-25 | ₹5.63 | ₹5.67 | ₹5.30 | ₹5.37 | 146,855 |
| 2026-06-24 | ₹5.55 | ₹5.80 | ₹5.37 | ₹5.52 | 128,907 |
| 2026-06-23 | ₹5.95 | ₹5.95 | ₹5.55 | ₹5.57 | 220,844 |
| 2026-06-22 | ₹5.70 | ₹5.90 | ₹5.63 | ₹5.84 | 25,382 |
| 2026-06-19 | ₹5.87 | ₹6.05 | ₹5.70 | ₹5.77 | 136,280 |
| 2026-06-18 | ₹5.71 | ₹5.95 | ₹5.71 | ₹5.87 | 93,148 |
| 2026-06-17 | ₹5.76 | ₹5.96 | ₹5.76 | ₹5.81 | 61,031 |
| 2026-06-16 | ₹5.96 | ₹5.96 | ₹5.64 | ₹5.76 | 57,299 |
| 2026-06-15 | ₹5.69 | ₹5.95 | ₹5.56 | ₹5.74 | 131,104 |
| 2026-06-12 | ₹6.11 | ₹6.11 | ₹5.65 | ₹5.67 | 128,982 |
| 2026-06-11 | ₹5.68 | ₹5.96 | ₹5.47 | ₹5.89 | 122,108 |
| 2026-06-10 | ₹5.79 | ₹5.79 | ₹5.57 | ₹5.68 | 64,757 |
| 2026-06-09 | ₹5.61 | ₹5.76 | ₹5.43 | ₹5.52 | 36,987 |
| 2026-06-08 | ₹5.35 | ₹5.58 | ₹5.20 | ₹5.49 | 73,940 |
| 2026-06-05 | ₹5.50 | ₹5.50 | ₹5.25 | ₹5.32 | 230,800 |
| 2026-06-04 | ₹5.70 | ₹5.70 | ₹5.43 | ₹5.50 | 228,127 |
| 2026-06-03 | ₹5.90 | ₹5.97 | ₹5.65 | ₹5.71 | 120,441 |
| 2026-06-02 | ₹5.93 | ₹6.05 | ₹5.82 | ₹5.94 | 46,110 |
| 2026-06-01 | ₹6.00 | ₹6.17 | ₹5.88 | ₹5.93 | 56,519 |
| 2026-05-29 | ₹6.05 | ₹6.05 | ₹5.90 | ₹5.98 | 108,269 |
| 2026-05-27 | ₹6.00 | ₹6.00 | ₹5.87 | ₹5.92 | 71,705 |
| 2026-05-26 | ₹6.04 | ₹6.15 | ₹5.88 | ₹5.97 | 246,764 |
| 2026-05-25 | ₹6.08 | ₹6.22 | ₹6.04 | ₹6.08 | 53,997 |
| 2026-05-22 | ₹6.17 | ₹6.18 | ₹6.01 | ₹6.10 | 41,785 |
| 2026-05-21 | ₹6.24 | ₹6.24 | ₹6.00 | ₹6.04 | 101,128 |
| 2026-05-20 | ₹6.13 | ₹6.24 | ₹6.00 | ₹6.17 | 45,385 |
| 2026-05-19 | ₹6.00 | ₹6.24 | ₹6.00 | ₹6.13 | 46,514 |
| 2026-05-18 | ₹6.25 | ₹6.25 | ₹5.98 | ₹6.07 | 42,031 |
| 2026-05-15 | ₹6.22 | ₹6.22 | ₹6.10 | ₹6.15 | 31,770 |
| 2026-05-14 | ₹6.30 | ₹6.45 | ₹6.04 | ₹6.07 | 102,106 |
| 2026-05-13 | ₹6.64 | ₹6.64 | ₹6.27 | ₹6.35 | 34,975 |
| 2026-05-12 | ₹6.68 | ₹6.70 | ₹6.31 | ₹6.33 | 96,706 |
| 2026-05-11 | ₹6.70 | ₹6.70 | ₹6.45 | ₹6.49 | 74,819 |
| 2026-05-08 | ₹6.39 | ₹6.54 | ₹6.26 | ₹6.42 | 121,591 |
| 2026-05-07 | ₹6.40 | ₹6.60 | ₹6.15 | ₹6.25 | 178,474 |
| 2026-05-06 | ₹6.33 | ₹6.56 | ₹6.28 | ₹6.36 | 106,225 |
| 2026-05-05 | ₹6.45 | ₹6.48 | ₹6.12 | ₹6.25 | 112,399 |
| 2026-05-04 | ₹6.60 | ₹6.75 | ₹6.22 | ₹6.31 | 154,829 |
| 2026-04-30 | ₹6.35 | ₹6.65 | ₹6.35 | ₹6.47 | 93,443 |
| 2026-04-29 | ₹6.63 | ₹6.65 | ₹6.35 | ₹6.41 | 89,636 |
| 2026-04-28 | ₹6.73 | ₹6.89 | ₹6.36 | ₹6.44 | 195,796 |
| 2026-04-27 | ₹6.85 | ₹6.93 | ₹6.51 | ₹6.60 | 180,201 |
| 2026-04-24 | ₹6.59 | ₹6.61 | ₹6.30 | ₹6.61 | 341,549 |
| 2026-04-23 | ₹5.99 | ₹6.30 | ₹5.98 | ₹6.30 | 164,820 |
| 2026-04-22 | ₹6.20 | ₹6.21 | ₹5.92 | ₹6.00 | 156,627 |
| 2026-04-21 | ₹6.20 | ₹6.35 | ₹6.10 | ₹6.21 | 64,340 |
| 2026-04-20 | ₹6.31 | ₹6.31 | ₹6.10 | ₹6.20 | 104,053 |
| 2026-04-17 | ₹6.08 | ₹6.17 | ₹5.99 | ₹6.11 | 100,283 |
| 2026-04-16 | ₹6.00 | ₹6.08 | ₹5.90 | ₹5.96 | 153,012 |
| 2026-04-15 | ₹5.91 | ₹6.20 | ₹5.85 | ₹5.99 | 213,172 |
| 2026-04-13 | ₹6.08 | ₹6.15 | ₹5.90 | ₹5.94 | 128,298 |
| 2026-04-10 | ₹6.30 | ₹6.39 | ₹5.99 | ₹6.08 | 499,168 |
| 2026-04-09 | ₹6.18 | ₹6.18 | ₹5.73 | ₹6.17 | 205,151 |
| 2026-04-08 | ₹5.89 | ₹5.89 | ₹5.89 | ₹5.89 | 26,206 |
| 2026-04-07 | ₹5.61 | ₹5.61 | ₹5.61 | ₹5.61 | 51,242 |
| 2026-04-06 | ₹5.30 | ₹5.35 | ₹5.30 | ₹5.35 | 15,247 |
| 2026-04-02 | ₹4.86 | ₹5.10 | ₹4.81 | ₹5.10 | 54,680 |
| 2026-04-01 | ₹4.63 | ₹4.86 | ₹4.59 | ₹4.86 | 41,754 |
| 2026-03-30 | ₹5.02 | ₹5.02 | ₹4.55 | ₹4.63 | 301,189 |
| 2026-03-27 | ₹5.21 | ₹5.65 | ₹4.96 | ₹5.02 | 697,354 |
| 2026-03-25 | ₹5.79 | ₹5.79 | ₹5.16 | ₹5.46 | 219,340 |
| 2026-03-24 | ₹6.05 | ₹6.40 | ₹5.50 | ₹5.54 | 481,395 |
| 2026-03-23 | ₹5.97 | ₹6.30 | ₹5.97 | ₹6.08 | 101,934 |
| 2026-03-20 | ₹6.00 | ₹6.40 | ₹5.99 | ₹6.24 | 107,731 |
| 2026-03-19 | ₹6.12 | ₹6.19 | ₹5.86 | ₹5.99 | 197,585 |
| 2026-03-18 | ₹6.19 | ₹6.35 | ₹5.85 | ₹6.07 | 155,716 |
| 2026-03-17 | ₹6.26 | ₹6.53 | ₹5.86 | ₹6.13 | 132,631 |
| 2026-03-16 | ₹6.31 | ₹6.42 | ₹6.10 | ₹6.26 | 35,293 |
| 2026-03-13 | ₹6.57 | ₹6.75 | ₹6.06 | ₹6.16 | 231,958 |
| 2026-03-12 | ₹6.75 | ₹6.94 | ₹6.55 | ₹6.69 | 79,129 |
| 2026-03-11 | ₹6.77 | ₹6.91 | ₹6.40 | ₹6.75 | 146,214 |
| 2026-03-10 | ₹6.73 | ₹6.96 | ₹6.50 | ₹6.64 | 511,330 |
| 2026-03-09 | ₹6.64 | ₹6.98 | ₹6.30 | ₹6.73 | 253,255 |
| 2026-03-06 | ₹6.40 | ₹6.70 | ₹6.17 | ₹6.64 | 150,088 |
| 2026-03-05 | ₹6.25 | ₹6.48 | ₹6.02 | ₹6.28 | 75,882 |
| 2026-03-04 | ₹6.25 | ₹6.70 | ₹5.86 | ₹6.29 | 114,168 |
| 2026-03-02 | ₹6.99 | ₹6.99 | ₹6.06 | ₹6.40 | 295,310 |
| 2026-02-27 | ₹6.99 | ₹6.99 | ₹6.50 | ₹6.67 | 115,625 |
| 2026-02-26 | ₹6.28 | ₹6.90 | ₹6.28 | ₹6.77 | 193,904 |
| 2026-02-25 | ₹6.50 | ₹6.85 | ₹6.21 | ₹6.28 | 114,064 |
| 2026-02-24 | ₹6.77 | ₹6.96 | ₹6.50 | ₹6.53 | 110,570 |
| 2026-02-23 | ₹6.75 | ₹6.98 | ₹6.63 | ₹6.79 | 59,198 |
| 2026-02-20 | ₹6.70 | ₹7.07 | ₹6.62 | ₹6.75 | 107,913 |
| 2026-02-19 | ₹6.94 | ₹7.15 | ₹6.66 | ₹6.89 | 162,804 |
| 2026-02-18 | ₹6.79 | ₹7.14 | ₹6.75 | ₹6.98 | 60,905 |
| 2026-02-17 | ₹7.13 | ₹7.13 | ₹6.82 | ₹6.95 | 50,040 |
| 2026-02-16 | ₹7.17 | ₹7.25 | ₹6.65 | ₹6.75 | 137,794 |
| 2026-02-13 | ₹6.60 | ₹6.88 | ₹6.22 | ₹6.84 | 189,774 |
| 2026-02-12 | ₹7.48 | ₹7.48 | ₹6.51 | ₹6.69 | 328,739 |
| 2026-02-11 | ₹7.48 | ₹7.48 | ₹6.75 | ₹7.20 | 210,898 |
| 2026-02-10 | ₹7.48 | ₹7.48 | ₹7.30 | ₹7.35 | 59,350 |
| 2026-02-09 | ₹7.18 | ₹7.50 | ₹7.18 | ₹7.30 | 121,366 |
| 2026-02-06 | ₹7.57 | ₹7.68 | ₹7.00 | ₹7.32 | 61,004 |
| 2026-02-05 | ₹7.55 | ₹7.84 | ₹7.17 | ₹7.39 | 40,397 |
| 2026-02-04 | ₹7.75 | ₹7.75 | ₹7.21 | ₹7.33 | 76,312 |
| 2026-02-03 | ₹7.78 | ₹8.08 | ₹7.32 | ₹7.48 | 185,705 |
| 2026-02-02 | ₹7.60 | ₹7.71 | ₹7.30 | ₹7.70 | 173,025 |
| 2026-02-01 | ₹7.30 | ₹7.35 | ₹7.01 | ₹7.35 | 109,414 |
| 2026-01-30 | ₹6.80 | ₹7.00 | ₹6.52 | ₹7.00 | 224,355 |
| 2026-01-29 | ₹6.89 | ₹6.89 | ₹6.41 | ₹6.67 | 185,551 |
| 2026-01-28 | ₹6.89 | ₹7.03 | ₹6.45 | ₹6.67 | 197,787 |
| 2026-01-27 | ₹7.10 | ₹7.25 | ₹6.66 | ₹6.70 | 191,227 |
| 2026-01-23 | ₹7.05 | ₹7.19 | ₹6.66 | ₹6.97 | 107,845 |
| 2026-01-22 | ₹7.10 | ₹7.30 | ₹6.80 | ₹6.91 | 127,500 |
| 2026-01-21 | ₹7.40 | ₹7.78 | ₹7.13 | ₹7.13 | 207,032 |
| 2026-01-20 | ₹7.75 | ₹7.88 | ₹7.37 | ₹7.50 | 146,578 |
| 2026-01-19 | ₹7.96 | ₹7.96 | ₹7.70 | ₹7.75 | 60,594 |
| 2026-01-16 | ₹7.83 | ₹7.97 | ₹7.61 | ₹7.81 | 55,160 |
| 2026-01-14 | ₹7.64 | ₹7.85 | ₹7.53 | ₹7.73 | 37,677 |
| 2026-01-13 | ₹7.69 | ₹7.98 | ₹7.41 | ₹7.69 | 90,920 |
| 2026-01-12 | ₹7.77 | ₹7.98 | ₹7.65 | ₹7.70 | 55,484 |
| 2026-01-09 | ₹8.00 | ₹8.00 | ₹7.62 | ₹7.78 | 70,891 |
| 2026-01-08 | ₹8.10 | ₹8.12 | ₹7.75 | ₹7.82 | 110,854 |
| 2026-01-07 | ₹8.20 | ₹8.23 | ₹7.72 | ₹8.02 | 155,061 |
| 2026-01-06 | ₹8.41 | ₹8.50 | ₹8.00 | ₹8.00 | 362,421 |
| 2026-01-05 | ₹8.77 | ₹8.79 | ₹8.06 | ₹8.42 | 386,180 |
| 2026-01-02 | ₹8.38 | ₹8.38 | ₹8.38 | ₹8.38 | 64,646 |
| 2026-01-01 | ₹7.58 | ₹7.99 | ₹7.58 | ₹7.99 | 141,114 |
TruCap Finance Share Price Performance Analysis (Sep 2025 - Jul 2026)
TRU price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-38.80%
₹7.99 → ₹4.89
Year to Date
Price Volatility
13.02%
Low Volatility
Year to Date
Average Daily Volume
141,026
Year to Date Average
NSE Exchange
TruCap Finance Share Price History – Frequently Asked Questions
Common questions about TRU historical data and records. For live price, key ratios and fundamentals, see TruCap Finance stock price NSE.
What is the all-time high share price of TruCap Finance (TRU)?
The all-time high share price of TruCap Finance was ₹13.82 recorded on September 08, 2025 on the NSE exchange.
What is the all-time low share price of TruCap Finance (TRU)?
The all-time low share price of TruCap Finance was ₹4.55 recorded on March 30, 2026 on the NSE exchange.
How can I download TRU historical share price data?
You can download TruCap Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TRU shares?
The highest trading volume day for TruCap Finance was 1,490,133 shares traded on September 05, 2025 on the NSE exchange, with share price at ₹13.17.