Trualt Bioenergy Limited TRUALT
NSE · India · Process Industries
INR 444.50-24.15 (-5.15%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 444.30 | -5.20% | INR 469.90 | INR 469.90 | INR 439.80 | 290.95K |
| 2026-09-30 | INR 468.65 | +2.24% | INR 458.40 | INR 472.50 | INR 447.05 | 396.83K |
| 2026-09-29 | INR 458.40 | +0.05% | INR 459.90 | INR 464.00 | INR 452.70 | 258.13K |
| 2026-09-28 | INR 458.15 | +3.68% | INR 446.00 | INR 465.00 | INR 440.55 |
| 648.35K |
| 2026-09-25 | INR 441.90 | +3.01% | INR 429.30 | INR 444.20 | INR 421.20 | 442.26K |
| 2026-09-24 | INR 429.00 | -2.26% | INR 435.00 | INR 441.80 | INR 420.35 | 389.80K |
| 2026-09-23 | INR 438.90 | +5.90% | INR 418.70 | INR 445.00 | INR 415.20 | 864.02K |
| 2026-09-22 | INR 414.45 | -0.14% | INR 415.55 | INR 428.90 | INR 411.00 | 371.41K |
| 2026-09-21 | INR 415.05 | -1.58% | INR 425.05 | INR 425.05 | INR 412.00 | 279.87K |
| 2026-09-18 | INR 421.70 | -0.53% | INR 425.00 | INR 437.65 | INR 420.50 | 220.45K |
| 2026-09-17 | INR 423.95 | +0.30% | INR 422.70 | INR 434.20 | INR 420.10 | 356.70K |
| 2026-09-16 | INR 422.70 | +2.68% | INR 416.20 | INR 427.50 | INR 407.00 | 454.45K |
| 2026-09-15 | INR 411.65 | -1.13% | INR 415.00 | INR 428.00 | INR 400.00 | 224.11K |
| 2026-09-14 | INR 416.35 | 0.00% | INR 416.35 | INR 416.35 | INR 416.35 | 0 |
| 2026-09-11 | INR 416.35 | -0.79% | INR 416.10 | INR 423.95 | INR 413.55 | 99.82K |
| 2026-09-10 | INR 419.65 | -0.36% | INR 423.05 | INR 424.05 | INR 414.35 | 92.62K |
| 2026-09-09 | INR 421.15 | +1.31% | INR 415.70 | INR 428.60 | INR 415.00 | 119.79K |
| 2026-09-08 | INR 415.70 | -1.98% | INR 424.00 | INR 425.50 | INR 410.85 | 139.46K |
| 2026-09-07 | INR 424.10 | -0.27% | INR 425.95 | INR 433.85 | INR 420.00 | 73.76K |
| 2026-09-04 | INR 425.25 | -0.27% | INR 426.40 | INR 430.95 | INR 420.40 | 121.44K |
| 2026-09-03 | INR 426.40 | -0.57% | INR 432.00 | INR 433.05 | INR 424.25 | 165.20K |
| 2026-09-02 | INR 428.85 | +0.16% | INR 427.50 | INR 432.40 | INR 422.45 | 67.70K |
| 2026-09-01 | INR 428.15 | -0.34% | INR 429.95 | INR 433.35 | INR 420.50 | 80.03K |
| 2026-08-31 | INR 429.60 | -1.05% | INR 435.00 | INR 435.25 | INR 413.65 | 308.87K |
| 2026-08-28 | INR 434.15 | +0.07% | INR 434.00 | INR 438.60 | INR 430.85 | 69.66K |
| 2026-08-27 | INR 433.85 | -1.89% | INR 444.50 | INR 444.60 | INR 432.30 | 73.49K |
| 2026-08-26 | INR 442.20 | +1.53% | INR 439.70 | INR 452.70 | INR 434.10 | 185.74K |
| 2026-08-25 | INR 435.55 | -1.43% | INR 444.00 | INR 448.45 | INR 433.10 | 218.22K |
| 2026-08-24 | INR 441.85 | -0.96% | INR 449.50 | INR 454.90 | INR 440.00 | 219.81K |
| 2026-08-21 | INR 446.15 | -3.56% | INR 465.00 | INR 465.40 | INR 444.30 | 239.49K |
| 2026-08-20 | INR 462.60 | -1.99% | INR 474.95 | INR 474.95 | INR 460.00 | 166.76K |
| 2026-08-19 | INR 472.00 | -0.53% | INR 476.95 | INR 479.45 | INR 469.85 | 86.38K |
| 2026-08-18 | INR 474.50 | -0.99% | INR 483.90 | INR 483.90 | INR 469.90 | 309.25K |
| 2026-08-17 | INR 479.25 | -0.49% | INR 485.70 | INR 487.70 | INR 476.00 | 273.31K |
| 2026-08-14 | INR 481.60 | -1.58% | INR 493.00 | INR 494.00 | INR 479.85 | 232.32K |
| 2026-08-13 | INR 489.35 | +5.21% | INR 465.10 | INR 491.00 | INR 462.80 | 1.03M |
| 2026-08-12 | INR 465.10 | -2.72% | INR 478.10 | INR 481.20 | INR 457.45 | 213.40K |
| 2026-08-11 | INR 478.10 | -0.08% | INR 480.95 | INR 482.75 | INR 473.10 | 203.75K |
| 2026-08-10 | INR 478.50 | +0.30% | INR 486.00 | INR 486.00 | INR 473.00 | 341.61K |
| 2026-08-07 | INR 477.05 | +2.75% | INR 465.05 | INR 483.90 | INR 465.00 | 527.72K |
| 2026-08-06 | INR 464.30 | +0.60% | INR 461.55 | INR 472.30 | INR 460.40 | 275.31K |
| 2026-08-05 | INR 461.55 | +5.69% | INR 438.00 | INR 468.05 | INR 428.35 | 735.50K |
| 2026-08-04 | INR 436.70 | -0.26% | INR 437.40 | INR 444.00 | INR 433.05 | 137.63K |
| 2026-08-03 | INR 437.85 | +3.51% | INR 424.90 | INR 439.00 | INR 422.50 | 184.50K |
| 2026-07-31 | INR 423.00 | -2.94% | INR 437.00 | INR 437.00 | INR 421.05 | 142.42K |
| 2026-07-30 | INR 435.80 | +1.31% | INR 435.00 | INR 444.00 | INR 427.25 | 228.67K |
| 2026-07-29 | INR 430.15 | +2.62% | INR 450.00 | INR 454.70 | INR 425.50 | 3.00M |
| 2026-07-28 | INR 419.15 | -0.50% | INR 424.60 | INR 430.80 | INR 411.00 | 359.99K |
| 2026-07-27 | INR 421.25 | -1.80% | INR 442.00 | INR 442.00 | INR 414.20 | 373.17K |
| 2026-07-24 | INR 428.95 | -0.68% | INR 430.00 | INR 439.00 | INR 426.50 | 287.15K |
| 2026-07-23 | INR 431.90 | +0.30% | INR 425.00 | INR 452.40 | INR 422.00 | 1.94M |
| 2026-07-22 | INR 430.60 | +2.66% | INR 418.30 | INR 434.90 | INR 408.30 | 269.10K |
| 2026-07-21 | INR 419.45 | -0.15% | INR 422.05 | INR 423.40 | INR 414.00 | 95.07K |
| 2026-07-20 | INR 420.10 | +0.70% | INR 414.55 | INR 424.60 | INR 411.00 | 204.57K |
| 2026-07-17 | INR 417.20 | -0.82% | INR 422.60 | INR 434.70 | INR 412.00 | 146.36K |
| 2026-07-16 | INR 420.65 | -1.67% | INR 427.60 | INR 432.20 | INR 418.50 | 88.16K |
| 2026-07-15 | INR 427.80 | +0.51% | INR 426.00 | INR 432.50 | INR 425.10 | 86.27K |
| 2026-07-14 | INR 425.65 | -2.25% | INR 432.00 | INR 443.70 | INR 421.95 | 223.19K |
| 2026-07-13 | INR 435.45 | -1.24% | INR 440.50 | INR 445.45 | INR 432.35 | 220.78K |
| 2026-07-10 | INR 440.90 | -1.29% | INR 449.95 | INR 449.95 | INR 439.40 | 94.86K |
| 2026-07-09 | INR 446.65 | +0.88% | INR 449.95 | INR 452.95 | INR 441.10 | 146.87K |
| 2026-07-08 | INR 442.75 | -3.09% | INR 455.00 | INR 456.15 | INR 437.10 | 143.11K |
| 2026-07-07 | INR 456.85 | -0.71% | INR 460.50 | INR 461.00 | INR 446.15 | 108.73K |
| 2026-07-06 | INR 460.10 | -2.19% | INR 470.00 | INR 470.30 | INR 453.00 | 154.83K |
| 2026-07-03 | INR 470.40 | -0.40% | INR 470.05 | INR 475.05 | INR 458.45 | 236.24K |
| 2026-07-02 | INR 472.30 | +1.17% | INR 472.30 | INR 474.90 | INR 463.95 | 92.25K |
| 2026-07-01 | INR 466.85 | +2.96% | INR 454.30 | INR 475.90 | INR 447.00 | 325.79K |
| 2026-06-30 | INR 453.45 | -1.36% | INR 459.90 | INR 461.90 | INR 451.50 | 80.44K |
| 2026-06-29 | INR 459.70 | -1.70% | INR 467.65 | INR 467.65 | INR 454.55 | 146.69K |
| 2026-06-26 | INR 467.65 | 0.00% | INR 467.65 | INR 467.65 | INR 467.65 | 0 |
| 2026-06-25 | INR 467.65 | -1.86% | INR 475.55 | INR 478.45 | INR 463.45 | 152.30K |
| 2026-06-24 | INR 476.50 | +2.01% | INR 469.90 | INR 477.80 | INR 455.55 | 324.81K |
| 2026-06-23 | INR 467.10 | -2.75% | INR 483.80 | INR 483.80 | INR 463.25 | 278.91K |
| 2026-06-22 | INR 480.30 | -2.32% | INR 494.90 | INR 497.00 | INR 475.00 | 230.71K |
| 2026-06-19 | INR 491.70 | +0.55% | INR 498.85 | INR 504.80 | INR 488.00 | 422.85K |
| 2026-06-18 | INR 489.00 | -0.53% | INR 491.05 | INR 497.00 | INR 485.10 | 156.58K |
| 2026-06-17 | INR 491.60 | -0.62% | INR 499.05 | INR 504.00 | INR 488.45 | 197.86K |
| 2026-06-16 | INR 494.65 | +0.41% | INR 500.00 | INR 502.35 | INR 480.45 | 367.17K |
| 2026-06-15 | INR 492.65 | -1.72% | INR 515.00 | INR 515.00 | INR 490.05 | 307.01K |
| 2026-06-12 | INR 501.25 | +0.52% | INR 511.80 | INR 511.80 | INR 495.10 | 317.62K |
| 2026-06-11 | INR 498.65 | -2.27% | INR 512.80 | INR 519.80 | INR 495.10 | 482.64K |
| 2026-06-10 | INR 510.25 | -4.08% | INR 538.70 | INR 542.00 | INR 501.50 | 615.72K |
| 2026-06-09 | INR 531.95 | +3.11% | INR 521.00 | INR 536.90 | INR 513.30 | 1.02M |
| 2026-06-08 | INR 515.90 | +2.13% | INR 500.00 | INR 526.70 | INR 495.10 | 2.10M |
| 2026-06-05 | INR 505.15 | +0.43% | INR 501.30 | INR 511.00 | INR 499.15 | 828.66K |
| 2026-06-04 | INR 503.00 | -0.53% | INR 509.20 | INR 513.80 | INR 497.85 | 691.76K |
| 2026-06-03 | INR 505.70 | -0.17% | INR 510.00 | INR 513.00 | INR 484.10 | 1.10M |
| 2026-06-02 | INR 506.55 | +2.29% | INR 495.90 | INR 514.80 | INR 489.05 | 563.60K |
| 2026-06-01 | INR 495.20 | +1.57% | INR 487.55 | INR 507.00 | INR 487.05 | 446.43K |
| 2026-05-29 | INR 487.55 | -1.22% | INR 497.00 | INR 515.90 | INR 480.25 | 950.60K |