NSE · TRU · stock
TruCap Finance Limited (TRU) stock price history
Every NSE trading session of TruCap Finance Limited from May 10, 2022 to Sep 28, 2026: 1,088 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRU adjusted close, 2022 to 2026
- ₹107.39
- All time high, 2022
- ₹11.29
- 52 week high, ₹3.90 low
- 1,088
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
TRU key facts
- TruCap Finance Limited (TRU) closed at ₹4.11 on Sep 28, 2026 on NSE.
- TRU's all time high close is ₹107.39, set on Jun 30, 2022; its all time low close is ₹4.01 on Sep 16, 2026.
- TRU's 52 week range is ₹3.90 to ₹11.29.
- TRU returned -60.7% over the year to Sep 28, 2026.
- Since May 10, 2022 TRU returned -95%, -50.5% a year compounded.
- TRU's deepest drawdown was -96.3% from Jun 30, 2022 to Sep 16, 2026.
- DataCedar holds 1,088 daily sessions of TRU history from May 10, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRU price chart, 2022 to 2026
TRU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -23.5% |
| 6 months | -18.1% |
| Year to date | -46.3% |
| 1 year | -60.7% |
| 3 years | -92.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 10, 2022 | -95.4% |
| Compound annual growth, 4.4 years | -50.5% |
TRU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹107.39 on Jun 30, 2022
- All time low close
- ₹4.01 on Sep 16, 2026
- 52 week high
- ₹11.29 on Oct 1, 2025
- 52 week low
- ₹3.90 on Sep 1, 2026
- Deepest drawdown
- -96.3% from Jun 30, 2022 to Sep 16, 2026, not yet recovered
- Best single session
- +20.0% on Jun 28, 2022
- Worst single session
- -19.8% on Mar 29, 2023
- Volatility, 1 year annualised
- 47.3%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, +7%
- Worst calendar year
- 2024, -78%
TRU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on May 10, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹7.58 | ₹8.79 | ₹3.90 | ₹4.11 | -46.0% | 25.3M | 186 |
| 2025 | ₹16.80 | ₹20.84 | ₹6.61 | ₹7.61 | -55.6% | 64.9M | 248 |
| 2024 | ₹77.48 | ₹87.08 | ₹15.21 | ₹17.15 | -77.9% | 706.3M | 246 |
| 2023 | ₹72.42 | ₹78.98 | ₹37.23 | ₹77.48 | +7.0% | 443.2M | 245 |
| 2022 | ₹93.35 | ₹111.74 | ₹53.18 | ₹72.42 | n/a | 83.4M | 163 |
TRU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹4.11 | +1.5% |
| August 2026 | ₹4.05 | -12.0% |
| July 2026 | ₹4.60 | -10.3% |
| June 2026 | ₹5.13 | -14.2% |
| May 2026 | ₹5.98 | -7.6% |
| April 2026 | ₹6.47 | +39.7% |
| March 2026 | ₹4.63 | -30.6% |
| February 2026 | ₹6.67 | -4.7% |
| January 2026 | ₹7.00 | -8.0% |
| December 2025 | ₹7.61 | -14.8% |
| November 2025 | ₹8.93 | -12.8% |
| October 2025 | ₹10.24 | -7.5% |
About the TRU data
Daily bars. 1,088 sessions from May 10, 2022 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- TRIGYN Trigyn Technologies Limited
- TRITONV Triton Valves Limited
- TRITURBINE Triveni Turbine Limited
- TRIVENI Triveni Engineering & Industries Limited
- TRUALT TruAlt Bioenergy Limited
- TSFINV Tsf Investments Limited
- TTKHLTCARE TTK Healthcare Limited
- TTKPRESTIG TTK Prestige Limited
Common questions
TRU share price history
