Trucap Finance

TRUC
🏛️ india →
9.53
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 72.49 78.39 71.92 77.36 0.3M
2023-12-28 71.92 74.04 70.29 72.22 0.1M
2023-12-27 75.80 75.80 70.65 71.20 0.1M
2023-12-26 74.76 75.65 73.69 74.25 0.1M
2023-12-22 73.39 76.35 72.57 75.45 0.2M
2023-12-21 72.49 73.50 69.85 72.33 0.1M
2023-12-20 73.42 77.84 68.50 70.12 0.7M
2023-12-19 72.40 74.11 71.88 73.06 0.1M
2023-12-18 75.23 76.73 71.53 72.17 0.2M
2023-12-15 74.89 76.18 71.92 75.23 0.1M
2023-12-14 72.70 74.20 72.47 73.09 0.1M
2023-12-13 73.06 73.06 69.84 72.94 0.4M
2023-12-12 67.92 71.78 67.52 71.64 0.2M
2023-12-11 68.01 68.97 67.11 67.48 0.1M
2023-12-08 67.87 69.13 67.36 67.93 0.2M
2023-12-07 68.15 69.39 67.01 68.06 0.2M
2023-12-06 68.80 69.84 66.97 68.15 0.2M
2023-12-05 70.75 70.75 67.55 67.97 0.1M
2023-12-04 70.94 72.09 69.26 69.71 0.2M
2023-12-01 70.02 71.00 69.56 70.57 0.2M
2023-11-30 69.05 70.35 68.30 69.50 0.1M
2023-11-29 69.00 70.29 67.86 69.74 0.3M
2023-11-28 69.51 71.20 67.57 68.70 0.1M
2023-11-24 70.79 71.10 69.35 70.72 0.2M
2023-11-23 71.00 71.60 69.85 70.28 0.1M
2023-11-22 71.50 71.69 69.50 71.26 0.2M
2023-11-21 71.69 71.84 70.34 71.08 0.2M
2023-11-20 73.38 73.66 69.55 70.75 0.3M
2023-11-17 73.70 75.50 72.53 74.16 0.3M
2023-11-16 70.01 73.90 69.51 73.56 0.5M
2023-11-15 69.00 73.47 69.00 70.06 0.2M
2023-11-13 71.04 72.39 70.50 70.74 0.2M
2023-11-12 72.84 73.38 71.81 71.85 0.0M
2023-11-10 72.60 74.00 69.36 71.24 0.3M
2023-11-09 69.55 73.50 68.96 73.05 0.2M
2023-11-08 71.00 72.84 69.50 69.88 0.2M
2023-11-07 74.90 74.90 69.45 70.83 0.2M
2023-11-06 72.65 74.14 71.01 71.81 0.1M
2023-11-03 75.48 75.48 71.62 72.40 0.1M
2023-11-02 77.00 77.50 73.16 73.97 0.1M
2023-11-01 74.10 76.70 72.81 75.97 0.3M
2023-10-31 74.80 76.79 73.77 74.10 0.2M
2023-10-30 78.49 78.49 73.80 74.39 0.2M
2023-10-27 71.83 77.92 71.83 77.12 0.3M
2023-10-26 70.72 71.60 68.33 70.67 0.2M
2023-10-25 76.62 76.78 68.16 72.23 0.3M
2023-10-23 75.75 78.75 74.52 75.53 0.4M
2023-10-20 74.50 79.00 74.48 76.76 0.4M
2023-10-19 72.50 76.05 71.00 72.93 0.3M
2023-10-18 75.50 78.04 72.48 73.71 0.3M
2023-10-17 74.90 77.80 71.66 76.61 0.4M
2023-10-16 67.64 74.54 66.41 73.98 0.4M
2023-10-13 65.10 68.00 65.10 66.31 0.2M
2023-10-12 66.30 66.75 64.96 65.44 0.2M
2023-10-11 65.00 66.75 64.18 65.06 0.4M
2023-10-10 66.80 66.81 64.00 64.80 0.3M
2023-10-09 63.02 67.91 61.80 64.52 0.4M
2023-10-06 64.00 65.80 62.30 63.02 0.4M
2023-10-05 60.20 63.35 58.35 63.10 0.3M
2023-10-04 59.06 60.16 57.81 59.46 0.2M
2023-10-03 59.43 60.70 58.95 59.07 0.2M
2023-09-29 59.50 59.50 57.36 58.77 0.2M
2023-09-28 58.22 59.40 57.99 58.46 0.1M
2023-09-27 59.12 60.80 57.90 58.82 0.2M
2023-09-26 58.85 60.25 58.15 59.33 0.2M
2023-09-25 59.50 60.20 58.38 58.89 0.2M
2023-09-22 57.00 60.05 57.00 59.40 0.3M
2023-09-21 58.34 61.25 56.50 56.82 0.3M
2023-09-20 59.48 61.60 57.21 58.34 0.3M
2023-09-18 59.80 65.20 58.35 59.37 0.5M
2023-09-15 57.00 62.25 56.98 61.09 0.5M
2023-09-14 58.30 59.59 56.79 57.34 0.9M
2023-09-13 60.20 60.95 56.35 57.14 0.4M
2023-09-12 59.15 61.00 58.70 59.98 0.3M
2023-09-11 60.00 62.55 59.45 60.12 0.6M
2023-09-08 62.66 63.00 59.80 60.11 1.5M
2023-09-07 61.91 63.90 60.80 61.83 0.4M
2023-09-06 64.70 64.70 61.25 61.54 0.3M
2023-09-05 62.34 64.50 60.80 63.69 0.4M
2023-09-04 63.18 66.61 61.75 62.67 1.0M
2023-09-01 62.30 66.00 61.75 64.09 0.4M
2023-08-31 62.00 63.50 59.75 61.96 1.0M
2023-08-30 60.10 64.35 60.10 62.04 0.9M
2023-08-29 60.35 62.70 58.60 61.49 0.6M
2023-08-28 55.37 61.50 55.37 60.11 0.3M
2023-08-25 56.10 57.55 55.83 56.50 1.0M
2023-08-24 54.57 60.70 54.55 56.96 1.1M
2023-08-23 55.90 56.71 54.85 55.68 0.3M
2023-08-22 55.50 57.90 55.50 55.93 1.5M
2023-08-21 54.40 57.29 54.40 55.73 0.5M
2023-08-18 57.03 58.11 55.04 56.04 1.5M
2023-08-17 57.40 57.76 55.55 56.49 1.2M
2023-08-16 56.00 58.00 55.71 56.57 0.2M
2023-08-14 58.20 58.78 54.98 56.16 0.2M
2023-08-11 53.25 57.55 53.10 56.50 0.7M
2023-08-10 53.35 53.66 51.65 52.88 0.2M
2023-08-09 53.19 54.23 52.22 52.70 0.2M
2023-08-08 51.69 54.00 51.69 52.90 0.6M
2023-08-07 52.25 53.05 51.97 52.06 0.1M
2023-08-04 49.95 53.04 49.43 52.44 0.5M
2023-08-03 51.40 51.60 49.71 49.85 0.6M
2023-08-02 51.65 52.30 51.00 51.30 0.3M
2023-08-01 53.00 53.61 50.85 51.31 0.2M
2023-07-31 51.85 54.27 50.00 53.39 0.3M
2023-07-28 50.05 51.90 50.05 50.96 0.2M
2023-07-27 53.00 53.00 50.80 51.33 0.3M
2023-07-26 50.10 52.75 50.10 51.76 1.1M
2023-07-25 50.76 50.76 49.45 49.65 1.1M
2023-07-24 49.92 51.00 48.92 50.27 0.0M
2023-07-21 48.56 50.71 48.56 49.92 0.0M
2023-07-20 47.93 50.45 47.93 49.54 0.1M
2023-07-19 49.95 51.40 47.50 47.93 0.0M
2023-07-18 49.45 51.90 47.45 49.59 0.1M
2023-07-17 52.40 52.40 48.50 49.32 0.0M
2023-07-14 51.51 52.95 48.90 51.47 0.1M
2023-07-13 46.25 52.45 46.00 51.99 1.4M
2023-07-12 49.48 51.00 40.09 46.43 3.1M
2023-07-11 54.70 55.00 49.00 50.11 0.5M
2023-07-10 54.21 58.77 52.90 55.19 1.6M
2023-07-07 54.25 56.40 47.40 55.32 1.4M
2023-07-06 58.35 60.00 54.65 55.54 0.4M
2023-07-05 58.00 62.52 55.50 58.56 0.3M
2023-07-04 61.35 63.99 59.00 59.83 0.1M
2023-07-03 64.20 66.70 62.00 62.08 0.1M
2023-06-30 67.00 71.29 62.66 64.04 1.1M
2023-06-28 56.00 67.32 56.00 66.55 0.6M
2023-06-27 58.10 60.20 54.25 56.10 0.8M
2023-06-26 58.00 60.20 57.65 57.96 2.0M
2023-06-23 58.35 58.56 57.15 58.05 0.1M
2023-06-22 57.50 61.00 57.35 58.07 0.6M
2023-06-21 57.15 61.10 57.15 58.30 0.3M
2023-06-20 56.84 61.80 54.88 57.04 0.9M
2023-06-19 55.75 58.00 55.31 56.84 2.2M
2023-06-16 53.99 58.90 53.00 56.61 1.7M
2023-06-15 52.00 57.50 50.55 53.93 2.2M
2023-06-14 46.21 54.25 45.60 52.59 2.1M
2023-06-13 45.68 51.00 45.10 46.80 2.0M
2023-06-12 45.90 46.00 45.11 45.46 0.2M
2023-06-09 45.50 47.50 44.50 46.41 2.4M
2023-06-08 46.00 46.50 44.50 44.98 1.2M
2023-06-07 46.50 47.00 45.50 45.98 0.3M
2023-06-06 45.30 47.25 44.80 46.63 2.1M
2023-06-05 46.14 46.90 45.10 46.18 0.2M
2023-06-02 47.10 47.50 45.00 46.14 0.6M
2023-06-01 47.93 48.50 46.25 47.23 0.9M
2023-05-31 46.95 50.25 45.70 47.17 1.0M
2023-05-30 47.55 47.55 46.76 47.00 0.3M
2023-05-29 47.01 47.50 45.00 46.45 0.5M
2023-05-26 47.80 47.85 47.00 47.62 0.3M
2023-05-25 48.46 48.46 46.05 47.50 0.2M
2023-05-24 48.90 48.90 47.90 48.09 0.4M
2023-05-23 47.40 48.90 47.00 47.90 0.5M
2023-05-22 48.50 48.50 47.10 47.40 0.2M
2023-05-19 50.75 50.75 48.00 48.07 0.1M
2023-05-18 50.00 50.69 48.00 50.00 0.2M
2023-05-17 48.70 50.50 47.26 49.81 0.6M
2023-05-16 48.40 49.60 47.25 48.47 0.2M
2023-05-15 49.48 50.00 47.30 47.53 0.4M
2023-05-12 53.89 53.89 48.50 49.48 0.1M
2023-05-11 53.00 53.45 50.65 51.40 0.5M
2023-05-10 52.30 55.50 50.25 52.66 0.6M
2023-05-09 46.48 54.99 43.16 52.70 2.1M
2023-05-08 49.40 49.80 45.40 46.48 0.2M
2023-05-05 46.98 52.00 46.48 49.14 0.3M
2023-05-04 48.68 54.00 45.50 47.19 0.4M
2023-05-03 50.80 50.80 48.10 48.68 0.2M
2023-05-02 51.45 51.45 46.50 49.92 0.5M
2023-04-28 55.00 55.00 49.80 52.69 0.0M
2023-04-27 47.75 54.18 45.81 53.08 0.1M
2023-04-26 49.70 50.87 46.72 47.64 0.3M
2023-04-25 47.80 53.58 46.80 49.81 0.2M
2023-04-24 52.34 52.38 44.10 46.65 0.1M
2023-04-21 54.00 54.53 52.00 52.94 0.0M
2023-04-20 54.33 54.52 53.40 54.22 0.0M
2023-04-19 55.33 55.85 54.11 54.45 0.0M
2023-04-18 57.40 57.40 54.40 55.43 0.0M
2023-04-17 56.48 57.95 55.60 56.37 0.0M
2023-04-13 57.00 59.23 55.88 56.86 0.0M
2023-04-12 58.68 59.03 56.55 57.64 0.0M
2023-04-11 61.57 61.75 57.93 58.47 0.0M
2023-04-10 62.21 64.00 60.72 61.55 0.1M
2023-04-06 63.50 64.50 60.30 63.14 0.0M
2023-04-05 60.90 64.80 59.48 62.66 0.1M
2023-04-03 52.50 62.00 51.42 60.46 0.1M
2023-03-31 45.00 53.19 37.41 53.15 0.2M
2023-03-29 54.90 55.20 44.12 44.33 0.2M
2023-03-28 57.75 58.52 55.00 55.15 0.1M
2023-03-27 56.75 59.41 54.46 56.87 0.0M
2023-03-24 59.45 61.00 58.10 58.78 0.0M
2023-03-23 58.25 61.60 58.25 59.83 0.0M
2023-03-22 58.80 60.17 57.55 58.57 0.3M
2023-03-21 56.95 63.00 56.30 59.69 0.1M
2023-03-20 56.15 57.20 56.15 57.02 0.0M
2023-03-17 57.15 58.31 57.15 57.60 0.0M
2023-03-16 57.90 57.95 56.61 56.93 0.0M
2023-03-15 61.45 61.45 58.35 58.90 0.0M
2023-03-14 58.30 60.89 58.30 60.33 0.0M
2023-03-13 58.55 60.71 58.55 59.68 0.1M
2023-03-10 60.10 60.80 59.25 59.78 0.1M
2023-03-09 60.53 60.54 60.03 60.35 0.0M
2023-03-08 60.00 61.00 60.00 60.30 0.0M
2023-03-06 59.05 60.61 59.05 59.95 0.1M
2023-03-03 60.95 61.45 59.46 59.83 0.0M
2023-03-02 60.07 62.40 59.25 60.10 0.0M
2023-03-01 60.00 60.90 58.55 60.48 0.0M
2023-02-28 59.05 60.45 59.05 60.30 0.0M
2023-02-27 60.55 61.55 59.50 60.15 0.0M
2023-02-24 61.05 62.20 60.70 61.45 0.0M
2023-02-23 62.35 63.50 60.15 60.75 0.0M
2023-02-22 65.30 65.30 62.85 63.30 0.1M
2023-02-21 60.85 66.20 60.15 65.40 0.1M
2023-02-20 61.45 61.80 60.00 60.30 0.0M
2023-02-17 60.55 61.45 59.80 60.95 0.0M
2023-02-16 62.45 62.50 59.75 60.70 0.2M
2023-02-15 60.50 64.20 59.80 61.55 0.1M
2023-02-14 60.25 61.20 59.35 60.55 0.0M
2023-02-13 60.45 61.00 59.50 60.25 0.0M
2023-02-10 60.90 61.75 59.65 60.45 0.0M
2023-02-09 60.30 64.30 60.30 60.90 0.0M
2023-02-08 63.70 63.80 60.80 61.70 0.0M
2023-02-07 61.40 65.75 60.70 62.95 0.0M
2023-02-06 62.00 63.75 60.00 60.65 0.0M
2023-02-03 64.25 66.30 59.80 63.20 0.2M
2023-02-02 65.35 68.30 64.50 65.85 0.0M
2023-02-01 69.75 71.75 65.65 66.50 0.1M
2023-01-31 64.00 69.50 62.65 67.35 0.0M
2023-01-30 62.40 66.60 62.40 63.35 0.0M
2023-01-27 66.20 70.50 61.75 63.80 0.0M
2023-01-25 72.95 72.95 66.75 68.60 0.0M
2023-01-24 75.30 77.15 70.35 70.75 0.0M
2023-01-23 72.30 77.85 67.90 75.30 0.1M
2023-01-20 70.10 73.85 70.10 70.80 0.0M
2023-01-19 66.45 72.95 66.20 71.50 0.0M
2023-01-18 68.90 71.40 63.60 67.40 0.0M
2023-01-17 59.80 66.35 59.80 66.35 0.1M
2023-01-16 61.15 62.00 59.75 60.35 0.0M
2023-01-13 64.50 64.90 60.00 61.00 0.0M
2023-01-12 64.55 66.65 64.20 64.30 0.0M
2023-01-11 66.75 68.00 65.55 65.75 0.0M
2023-01-10 67.60 67.70 66.00 66.35 0.0M
2023-01-09 69.80 70.45 67.55 67.75 0.0M
2023-01-06 69.70 69.70 68.00 68.35 0.0M
2023-01-05 71.90 72.40 68.45 68.70 0.0M
2023-01-04 70.20 71.95 70.20 71.50 0.0M
2023-01-03 72.45 73.50 70.50 71.15 0.0M
2023-01-02 71.10 76.55 65.95 72.45 0.2M