Price Data Selection & Download
Trualt Bioenergy Share Price All Time Records & Statistics (Oct 2025 - Sep 2026)
226 daily OHLCV records on NSE from Oct. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see Trualt Bioenergy share price today.
Share Price All Time High
₹549.00
October 03, 2025
NSE Exchange
Share Price All Time Low
₹310.20
January 27, 2026
NSE Exchange
Highest Volume Trading Day
12,230,314
October 03, 2025 • ₹528.10
NSE Exchange
Share Price History Data (Oct 2025 - Sep 2026)
TRUALT daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹425.00 | ₹437.65 | ₹420.50 | ₹421.70 | 220,451 |
| 2026-09-17 | ₹422.70 | ₹434.20 | ₹420.10 | ₹423.95 | 356,698 |
| 2026-09-16 | ₹416.20 | ₹427.50 | ₹407.00 | ₹422.70 | 454,451 |
| 2026-09-15 | ₹415.00 | ₹428.00 | ₹400.00 | ₹411.65 | 224,114 |
| 2026-09-11 | ₹416.10 | ₹423.95 | ₹413.55 | ₹416.35 | 99,815 |
| 2026-09-10 | ₹423.05 | ₹424.05 | ₹414.35 | ₹419.65 | 92,623 |
| 2026-09-09 | ₹415.70 | ₹428.60 | ₹415.00 | ₹421.15 | 119,790 |
| 2026-09-08 | ₹424.00 | ₹425.50 | ₹410.85 | ₹415.70 | 139,457 |
| 2026-09-07 | ₹425.95 | ₹433.85 | ₹420.00 | ₹424.10 | 73,764 |
| 2026-09-04 | ₹426.40 | ₹430.95 | ₹420.40 | ₹425.25 | 121,440 |
| 2026-09-03 | ₹432.00 | ₹433.05 | ₹424.25 | ₹426.40 | 165,202 |
| 2026-09-02 | ₹427.50 | ₹432.40 | ₹422.45 | ₹428.85 | 67,695 |
| 2026-09-01 | ₹429.95 | ₹433.35 | ₹420.50 | ₹428.15 | 80,033 |
| 2026-08-31 | ₹435.00 | ₹435.25 | ₹413.65 | ₹429.60 | 308,868 |
| 2026-08-28 | ₹434.00 | ₹438.60 | ₹430.85 | ₹434.15 | 69,662 |
| 2026-08-27 | ₹444.50 | ₹444.60 | ₹432.30 | ₹433.85 | 73,493 |
| 2026-08-26 | ₹439.70 | ₹452.70 | ₹434.10 | ₹442.20 | 185,736 |
| 2026-08-25 | ₹444.00 | ₹448.45 | ₹433.10 | ₹435.55 | 218,221 |
| 2026-08-24 | ₹449.50 | ₹454.90 | ₹440.00 | ₹441.85 | 219,809 |
| 2026-08-21 | ₹465.00 | ₹465.40 | ₹444.30 | ₹446.15 | 239,491 |
| 2026-08-20 | ₹474.95 | ₹474.95 | ₹460.00 | ₹462.60 | 166,763 |
| 2026-08-19 | ₹476.95 | ₹479.45 | ₹469.85 | ₹472.00 | 86,380 |
| 2026-08-18 | ₹483.90 | ₹483.90 | ₹469.90 | ₹474.50 | 309,251 |
| 2026-08-17 | ₹485.70 | ₹487.70 | ₹476.00 | ₹479.25 | 273,305 |
| 2026-08-14 | ₹493.00 | ₹494.00 | ₹479.85 | ₹481.60 | 232,321 |
| 2026-08-13 | ₹465.10 | ₹491.00 | ₹462.80 | ₹489.35 | 1,026,278 |
| 2026-08-12 | ₹478.10 | ₹481.20 | ₹457.45 | ₹465.10 | 213,395 |
| 2026-08-11 | ₹480.95 | ₹482.75 | ₹473.10 | ₹478.10 | 203,745 |
| 2026-08-10 | ₹486.00 | ₹486.00 | ₹473.00 | ₹478.50 | 341,611 |
| 2026-08-07 | ₹465.05 | ₹483.90 | ₹465.00 | ₹477.05 | 527,721 |
| 2026-08-06 | ₹461.55 | ₹472.30 | ₹460.40 | ₹464.30 | 275,309 |
| 2026-08-05 | ₹438.00 | ₹468.05 | ₹428.35 | ₹461.55 | 735,504 |
| 2026-08-04 | ₹437.40 | ₹444.00 | ₹433.05 | ₹436.70 | 137,633 |
| 2026-08-03 | ₹424.90 | ₹439.00 | ₹422.50 | ₹437.85 | 184,496 |
| 2026-07-31 | ₹437.00 | ₹437.00 | ₹421.05 | ₹423.00 | 142,418 |
| 2026-07-30 | ₹435.00 | ₹444.00 | ₹427.25 | ₹435.80 | 228,674 |
| 2026-07-29 | ₹450.00 | ₹454.70 | ₹425.50 | ₹430.15 | 2,996,757 |
| 2026-07-28 | ₹424.60 | ₹430.80 | ₹411.00 | ₹419.15 | 359,987 |
| 2026-07-27 | ₹442.00 | ₹442.00 | ₹414.20 | ₹421.25 | 373,174 |
| 2026-07-24 | ₹430.00 | ₹439.00 | ₹426.50 | ₹428.95 | 287,154 |
| 2026-07-23 | ₹425.00 | ₹452.40 | ₹422.00 | ₹431.90 | 1,942,086 |
| 2026-07-22 | ₹418.30 | ₹434.90 | ₹408.30 | ₹430.60 | 269,100 |
| 2026-07-21 | ₹422.05 | ₹423.40 | ₹414.00 | ₹419.45 | 95,065 |
| 2026-07-20 | ₹414.55 | ₹424.60 | ₹411.00 | ₹420.10 | 204,574 |
| 2026-07-17 | ₹422.60 | ₹434.70 | ₹412.00 | ₹417.20 | 146,364 |
| 2026-07-16 | ₹427.60 | ₹432.20 | ₹418.50 | ₹420.65 | 88,156 |
| 2026-07-15 | ₹426.00 | ₹432.50 | ₹425.10 | ₹427.80 | 86,273 |
| 2026-07-14 | ₹432.00 | ₹443.70 | ₹421.95 | ₹425.65 | 223,187 |
| 2026-07-13 | ₹440.50 | ₹445.45 | ₹432.35 | ₹435.45 | 220,777 |
| 2026-07-10 | ₹449.95 | ₹449.95 | ₹439.40 | ₹440.90 | 94,860 |
| 2026-07-09 | ₹449.95 | ₹452.95 | ₹441.10 | ₹446.65 | 146,867 |
| 2026-07-08 | ₹455.00 | ₹456.15 | ₹437.10 | ₹442.75 | 143,114 |
| 2026-07-07 | ₹460.50 | ₹461.00 | ₹446.15 | ₹456.85 | 108,733 |
| 2026-07-06 | ₹470.00 | ₹470.30 | ₹453.00 | ₹460.10 | 154,825 |
| 2026-07-03 | ₹470.05 | ₹475.05 | ₹458.45 | ₹470.40 | 236,237 |
| 2026-07-02 | ₹472.30 | ₹474.90 | ₹463.95 | ₹472.30 | 92,245 |
| 2026-07-01 | ₹454.30 | ₹475.90 | ₹447.00 | ₹466.85 | 325,794 |
| 2026-06-30 | ₹459.90 | ₹461.90 | ₹451.50 | ₹453.45 | 80,444 |
| 2026-06-29 | ₹467.65 | ₹467.65 | ₹454.55 | ₹459.70 | 146,688 |
| 2026-06-25 | ₹475.55 | ₹478.45 | ₹463.45 | ₹467.65 | 152,303 |
| 2026-06-24 | ₹469.90 | ₹477.80 | ₹455.55 | ₹476.50 | 324,806 |
| 2026-06-23 | ₹483.80 | ₹483.80 | ₹463.25 | ₹467.10 | 278,910 |
| 2026-06-22 | ₹494.90 | ₹497.00 | ₹475.00 | ₹480.30 | 230,713 |
| 2026-06-19 | ₹498.85 | ₹504.80 | ₹488.00 | ₹491.70 | 422,845 |
| 2026-06-18 | ₹491.05 | ₹497.00 | ₹485.10 | ₹489.00 | 156,576 |
| 2026-06-17 | ₹499.05 | ₹504.00 | ₹488.45 | ₹491.60 | 197,860 |
| 2026-06-16 | ₹500.00 | ₹502.35 | ₹480.45 | ₹494.65 | 367,174 |
| 2026-06-15 | ₹515.00 | ₹515.00 | ₹490.05 | ₹492.65 | 307,007 |
| 2026-06-12 | ₹511.80 | ₹511.80 | ₹495.10 | ₹501.25 | 317,617 |
| 2026-06-11 | ₹512.80 | ₹519.80 | ₹495.10 | ₹498.65 | 482,635 |
| 2026-06-10 | ₹538.70 | ₹542.00 | ₹501.50 | ₹510.25 | 615,721 |
| 2026-06-09 | ₹521.00 | ₹536.90 | ₹513.30 | ₹531.95 | 1,015,431 |
| 2026-06-08 | ₹500.00 | ₹526.70 | ₹495.10 | ₹515.90 | 2,097,281 |
| 2026-06-05 | ₹501.30 | ₹511.00 | ₹499.15 | ₹505.15 | 828,663 |
| 2026-06-04 | ₹509.20 | ₹513.80 | ₹497.85 | ₹503.00 | 691,762 |
| 2026-06-03 | ₹510.00 | ₹513.00 | ₹484.10 | ₹505.70 | 1,095,585 |
| 2026-06-02 | ₹495.90 | ₹514.80 | ₹489.05 | ₹506.55 | 563,595 |
| 2026-06-01 | ₹487.55 | ₹507.00 | ₹487.05 | ₹495.20 | 446,433 |
| 2026-05-29 | ₹497.00 | ₹515.90 | ₹480.25 | ₹487.55 | 950,599 |
| 2026-05-27 | ₹494.95 | ₹499.60 | ₹491.05 | ₹493.55 | 296,758 |
| 2026-05-26 | ₹481.00 | ₹498.00 | ₹477.45 | ₹491.85 | 547,212 |
| 2026-05-25 | ₹440.00 | ₹494.50 | ₹419.15 | ₹484.20 | 2,890,964 |
| 2026-05-22 | ₹480.85 | ₹498.30 | ₹479.30 | ₹495.10 | 607,691 |
| 2026-05-21 | ₹478.95 | ₹489.00 | ₹474.30 | ₹478.15 | 162,403 |
| 2026-05-20 | ₹465.00 | ₹480.00 | ₹458.00 | ₹478.20 | 207,996 |
| 2026-05-19 | ₹451.40 | ₹466.00 | ₹445.00 | ₹461.85 | 171,525 |
| 2026-05-18 | ₹452.15 | ₹452.20 | ₹437.95 | ₹444.40 | 163,785 |
| 2026-05-15 | ₹451.00 | ₹462.50 | ₹442.65 | ₹452.15 | 177,036 |
| 2026-05-14 | ₹470.00 | ₹470.00 | ₹445.10 | ₹448.95 | 192,035 |
| 2026-05-13 | ₹459.95 | ₹467.70 | ₹450.10 | ₹463.20 | 264,204 |
| 2026-05-12 | ₹474.30 | ₹478.95 | ₹453.90 | ₹457.65 | 241,840 |
| 2026-05-11 | ₹483.40 | ₹483.40 | ₹467.40 | ₹475.80 | 253,430 |
| 2026-05-08 | ₹479.00 | ₹490.00 | ₹475.50 | ₹484.80 | 351,412 |
| 2026-05-07 | ₹480.10 | ₹482.05 | ₹471.20 | ₹477.05 | 212,094 |
| 2026-05-06 | ₹493.20 | ₹499.90 | ₹477.70 | ₹479.60 | 358,437 |
| 2026-05-05 | ₹495.00 | ₹501.55 | ₹489.00 | ₹492.05 | 235,971 |
| 2026-05-04 | ₹497.90 | ₹503.00 | ₹480.10 | ₹492.20 | 388,733 |
| 2026-04-30 | ₹488.40 | ₹499.00 | ₹487.10 | ₹492.45 | 365,632 |
| 2026-04-29 | ₹484.00 | ₹508.00 | ₹480.15 | ₹486.05 | 968,277 |
| 2026-04-28 | ₹477.00 | ₹485.00 | ₹459.45 | ₹476.75 | 451,220 |
| 2026-04-27 | ₹494.90 | ₹498.00 | ₹474.15 | ₹477.45 | 297,639 |
| 2026-04-24 | ₹494.80 | ₹497.00 | ₹473.25 | ₹488.55 | 411,196 |
| 2026-04-23 | ₹470.50 | ₹500.00 | ₹468.35 | ₹488.40 | 1,780,395 |
| 2026-04-22 | ₹460.65 | ₹470.00 | ₹457.65 | ₹459.80 | 457,538 |
| 2026-04-21 | ₹461.90 | ₹475.50 | ₹445.25 | ₹457.00 | 484,288 |
| 2026-04-20 | ₹448.60 | ₹460.50 | ₹443.10 | ₹458.00 | 511,780 |
| 2026-04-17 | ₹419.25 | ₹449.70 | ₹419.25 | ₹444.65 | 782,440 |
| 2026-04-16 | ₹414.00 | ₹425.95 | ₹412.25 | ₹419.50 | 186,621 |
| 2026-04-15 | ₹410.65 | ₹414.65 | ₹404.75 | ₹408.90 | 213,492 |
| 2026-04-13 | ₹410.10 | ₹413.40 | ₹402.00 | ₹409.60 | 186,093 |
| 2026-04-10 | ₹415.90 | ₹419.80 | ₹414.20 | ₹417.25 | 226,076 |
| 2026-04-09 | ₹414.00 | ₹419.95 | ₹410.55 | ₹415.05 | 264,632 |
| 2026-04-08 | ₹430.00 | ₹431.00 | ₹414.15 | ₹416.10 | 207,466 |
| 2026-04-07 | ₹424.00 | ₹427.25 | ₹410.85 | ₹418.65 | 162,808 |
| 2026-04-06 | ₹415.00 | ₹427.70 | ₹410.85 | ₹421.45 | 99,885 |
| 2026-04-02 | ₹409.00 | ₹418.00 | ₹399.00 | ₹414.20 | 108,018 |
| 2026-04-01 | ₹414.00 | ₹417.60 | ₹408.00 | ₹410.75 | 120,490 |
| 2026-03-30 | ₹385.05 | ₹412.00 | ₹381.85 | ₹403.40 | 231,157 |
| 2026-03-27 | ₹404.95 | ₹408.95 | ₹381.00 | ₹389.50 | 160,426 |
| 2026-03-25 | ₹401.80 | ₹415.55 | ₹398.35 | ₹411.85 | 313,564 |
| 2026-03-24 | ₹395.50 | ₹401.80 | ₹382.05 | ₹398.70 | 105,803 |
| 2026-03-23 | ₹409.00 | ₹409.90 | ₹372.90 | ₹384.80 | 504,610 |
| 2026-03-20 | ₹398.00 | ₹418.00 | ₹397.75 | ₹409.25 | 389,049 |
| 2026-03-19 | ₹385.00 | ₹400.00 | ₹381.00 | ₹396.80 | 220,763 |
| 2026-03-18 | ₹389.85 | ₹391.00 | ₹380.75 | ₹388.05 | 96,107 |
| 2026-03-17 | ₹378.25 | ₹386.45 | ₹370.25 | ₹385.05 | 418,979 |
| 2026-03-16 | ₹390.65 | ₹393.75 | ₹370.80 | ₹375.25 | 348,128 |
| 2026-03-13 | ₹402.60 | ₹402.60 | ₹375.00 | ₹389.55 | 117,567 |
| 2026-03-12 | ₹390.60 | ₹404.90 | ₹382.00 | ₹402.60 | 139,488 |
| 2026-03-11 | ₹375.00 | ₹396.90 | ₹373.10 | ₹388.65 | 216,443 |
| 2026-03-10 | ₹375.00 | ₹386.95 | ₹372.05 | ₹373.75 | 130,417 |
| 2026-03-09 | ₹362.00 | ₹376.50 | ₹357.00 | ₹371.20 | 127,964 |
| 2026-03-06 | ₹372.00 | ₹377.00 | ₹364.05 | ₹367.10 | 53,236 |
| 2026-03-05 | ₹380.00 | ₹384.75 | ₹369.10 | ₹375.10 | 85,008 |
| 2026-03-04 | ₹368.05 | ₹381.00 | ₹367.20 | ₹376.35 | 137,110 |
| 2026-03-02 | ₹389.00 | ₹397.40 | ₹370.00 | ₹376.70 | 139,413 |
| 2026-02-27 | ₹403.50 | ₹406.00 | ₹396.60 | ₹401.40 | 53,461 |
| 2026-02-26 | ₹404.10 | ₹410.35 | ₹394.55 | ₹403.30 | 206,129 |
| 2026-02-25 | ₹410.30 | ₹414.00 | ₹405.70 | ₹407.75 | 58,538 |
| 2026-02-24 | ₹405.50 | ₹413.80 | ₹403.70 | ₹411.20 | 56,055 |
| 2026-02-23 | ₹409.00 | ₹413.75 | ₹387.00 | ₹409.20 | 227,604 |
| 2026-02-20 | ₹414.25 | ₹422.00 | ₹405.00 | ₹409.40 | 73,923 |
| 2026-02-19 | ₹431.00 | ₹432.00 | ₹413.50 | ₹414.25 | 120,023 |
| 2026-02-18 | ₹409.00 | ₹430.25 | ₹407.20 | ₹428.35 | 157,539 |
| 2026-02-17 | ₹411.40 | ₹415.45 | ₹405.70 | ₹409.55 | 99,869 |
| 2026-02-16 | ₹420.60 | ₹424.70 | ₹404.70 | ₹412.60 | 224,045 |
| 2026-02-13 | ₹434.55 | ₹435.20 | ₹413.00 | ₹419.70 | 160,442 |
| 2026-02-12 | ₹435.30 | ₹442.20 | ₹426.60 | ₹434.85 | 132,539 |
| 2026-02-11 | ₹442.60 | ₹450.80 | ₹435.10 | ₹436.75 | 136,339 |
| 2026-02-10 | ₹435.70 | ₹446.20 | ₹431.80 | ₹443.95 | 236,200 |
| 2026-02-09 | ₹434.05 | ₹443.00 | ₹427.00 | ₹435.70 | 342,214 |
| 2026-02-06 | ₹405.00 | ₹445.35 | ₹403.00 | ₹426.30 | 819,800 |
| 2026-02-05 | ₹385.75 | ₹410.00 | ₹377.55 | ₹407.90 | 371,576 |
| 2026-02-04 | ₹386.55 | ₹396.75 | ₹364.05 | ₹382.70 | 756,508 |
| 2026-02-03 | ₹398.00 | ₹412.90 | ₹391.95 | ₹402.65 | 566,209 |
| 2026-02-02 | ₹374.25 | ₹387.00 | ₹362.20 | ₹382.90 | 132,204 |
| 2026-02-01 | ₹381.85 | ₹390.00 | ₹364.90 | ₹378.15 | 99,254 |
| 2026-01-30 | ₹378.40 | ₹385.15 | ₹367.75 | ₹381.85 | 258,904 |
| 2026-01-29 | ₹355.00 | ₹382.70 | ₹350.05 | ₹378.40 | 196,579 |
| 2026-01-28 | ₹337.90 | ₹358.60 | ₹333.20 | ₹353.95 | 187,682 |
| 2026-01-27 | ₹319.95 | ₹333.90 | ₹310.20 | ₹333.20 | 209,489 |
| 2026-01-23 | ₹346.00 | ₹346.00 | ₹318.05 | ₹319.65 | 230,869 |
| 2026-01-22 | ₹340.95 | ₹345.40 | ₹336.00 | ₹341.45 | 69,261 |
| 2026-01-21 | ₹348.00 | ₹353.75 | ₹335.00 | ₹337.20 | 193,377 |
| 2026-01-20 | ₹368.00 | ₹368.00 | ₹345.60 | ₹352.05 | 111,064 |
| 2026-01-19 | ₹368.05 | ₹374.05 | ₹366.10 | ₹369.80 | 65,930 |
| 2026-01-16 | ₹366.55 | ₹377.75 | ₹366.55 | ₹371.50 | 62,297 |
| 2026-01-14 | ₹370.15 | ₹373.45 | ₹363.30 | ₹366.55 | 112,847 |
| 2026-01-13 | ₹371.90 | ₹378.00 | ₹365.40 | ₹370.15 | 130,777 |
| 2026-01-12 | ₹380.95 | ₹381.15 | ₹363.55 | ₹370.40 | 188,095 |
| 2026-01-09 | ₹392.50 | ₹393.80 | ₹371.10 | ₹378.75 | 179,754 |
| 2026-01-08 | ₹400.20 | ₹402.30 | ₹387.05 | ₹389.65 | 146,501 |
| 2026-01-07 | ₹399.90 | ₹403.00 | ₹395.75 | ₹400.45 | 129,938 |
| 2026-01-06 | ₹400.95 | ₹404.00 | ₹396.40 | ₹399.25 | 126,280 |
| 2026-01-05 | ₹410.95 | ₹412.00 | ₹398.65 | ₹399.55 | 83,987 |
| 2026-01-02 | ₹399.95 | ₹417.45 | ₹397.50 | ₹411.15 | 256,525 |
| 2026-01-01 | ₹406.75 | ₹406.75 | ₹398.00 | ₹400.30 | 54,005 |
Trualt Bioenergy Share Price Performance Analysis (Oct 2025 - Sep 2026)
TRUALT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.35%
₹400.30 → ₹421.70
Year to Date
Price Volatility
9.77%
Low Volatility
Year to Date
Average Daily Volume
321,757
Year to Date Average
NSE Exchange
Trualt Bioenergy Share Price History – Frequently Asked Questions
Common questions about TRUALT historical data and records. Analyse TRUALT shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of Trualt Bioenergy (TRUALT)?
The all-time high share price of Trualt Bioenergy was ₹549.0 recorded on October 03, 2025 on the NSE exchange.
What is the all-time low share price of Trualt Bioenergy (TRUALT)?
The all-time low share price of Trualt Bioenergy was ₹310.2 recorded on January 27, 2026 on the NSE exchange.
How can I download TRUALT historical share price data?
You can download Trualt Bioenergy 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 TRUALT shares?
The highest trading volume day for Trualt Bioenergy was 12,230,314 shares traded on October 03, 2025 on the NSE exchange, with share price at ₹528.1.