SEBI Registration No.: INA000006688
Preparing link (3 sec)...
TRUALT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 414.20 | 409.00 | 418.00 | 399.00 | 108018 | 0.84% |
| 01 Apr 2026 | 410.75 | 414.00 | 417.60 | 408.00 | 120490 | 1.82% |
| 30 Mar 2026 | 403.40 | 385.05 | 412.00 | 381.85 | 231157 | 3.57% |
| 27 Mar 2026 | 389.50 | 404.95 | 408.95 | 381.00 | 160426 | -5.43% |
| 25 Mar 2026 | 411.85 | 401.80 | 415.55 | 398.35 | 313564 | 3.30% |
| 24 Mar 2026 | 398.70 | 395.50 | 401.80 | 382.05 | 105803 | 3.61% |
| 23 Mar 2026 | 384.80 | 409.00 | 409.90 | 372.90 | 504610 | -5.97% |
| 20 Mar 2026 | 409.25 | 398.00 | 418.00 | 397.75 | 389049 | 3.14% |
| 19 Mar 2026 | 396.80 | 385.00 | 400.00 | 381.00 | 220763 | 2.25% |
| 18 Mar 2026 | 388.05 | 389.85 | 391.00 | 380.75 | 96107 | 0.78% |
| 17 Mar 2026 | 385.05 | 378.25 | 386.45 | 370.25 | 418979 | 2.61% |
| 16 Mar 2026 | 375.25 | 390.65 | 393.75 | 370.80 | 348128 | -3.67% |
| 13 Mar 2026 | 389.55 | 402.60 | 402.60 | 375.00 | 117567 | -3.24% |
| 12 Mar 2026 | 402.60 | 390.60 | 404.90 | 382.00 | 139488 | 3.59% |
| 11 Mar 2026 | 388.65 | 375.00 | 396.90 | 373.10 | 216443 | 3.99% |
| 10 Mar 2026 | 373.75 | 375.00 | 386.95 | 372.05 | 130417 | 0.69% |
| 09 Mar 2026 | 371.20 | 362.00 | 376.50 | 357.00 | 127964 | 1.12% |
| 06 Mar 2026 | 367.10 | 372.00 | 377.00 | 364.05 | 53236 | -2.13% |
| 05 Mar 2026 | 375.10 | 380.00 | 384.75 | 369.10 | 85008 | -0.33% |
| 04 Mar 2026 | 376.35 | 368.05 | 381.00 | 367.20 | 137110 | -0.09% |
| 02 Mar 2026 | 376.70 | 389.00 | 397.40 | 370.00 | 139413 | -6.15% |
| 27 Feb 2026 | 401.40 | 403.50 | 406.00 | 396.60 | 53461 | -0.47% |
| 26 Feb 2026 | 403.30 | 404.10 | 410.35 | 394.55 | 206129 | -1.09% |
| 25 Feb 2026 | 407.75 | 410.30 | 414.00 | 405.70 | 58538 | -0.84% |
| 24 Feb 2026 | 411.20 | 405.50 | 413.80 | 403.70 | 56055 | 0.49% |
| 23 Feb 2026 | 409.20 | 409.00 | 413.75 | 387.00 | 227604 | -0.05% |
| 20 Feb 2026 | 409.40 | 414.25 | 422.00 | 405.00 | 73923 | -1.17% |
| 19 Feb 2026 | 414.25 | 431.00 | 432.00 | 413.50 | 120023 | -3.29% |
| 18 Feb 2026 | 428.35 | 409.00 | 430.25 | 407.20 | 157539 | 4.59% |
| 17 Feb 2026 | 409.55 | 411.40 | 415.45 | 405.70 | 99869 | -0.74% |
| 16 Feb 2026 | 412.60 | 420.60 | 424.70 | 404.70 | 224045 | -1.69% |
| 13 Feb 2026 | 419.70 | 434.55 | 435.20 | 413.00 | 160442 | -3.48% |
| 12 Feb 2026 | 434.85 | 435.30 | 442.20 | 426.60 | 132539 | -0.44% |
| 11 Feb 2026 | 436.75 | 442.60 | 450.80 | 435.10 | 136339 | -1.62% |
| 10 Feb 2026 | 443.95 | 435.70 | 446.20 | 431.80 | 236200 | 1.89% |
| 09 Feb 2026 | 435.70 | 434.05 | 443.00 | 427.00 | 342214 | 2.21% |
| 06 Feb 2026 | 426.30 | 405.00 | 445.35 | 403.00 | 819800 | 4.51% |
| 05 Feb 2026 | 407.90 | 385.75 | 410.00 | 377.55 | 371576 | 6.58% |
| 04 Feb 2026 | 382.70 | 386.55 | 396.75 | 364.05 | 756508 | -4.95% |
| 03 Feb 2026 | 402.65 | 398.00 | 412.90 | 391.95 | 566209 | 5.16% |
| 02 Feb 2026 | 382.90 | 374.25 | 387.00 | 362.20 | 132204 | 1.26% |
| 01 Feb 2026 | 378.15 | 381.85 | 390.00 | 364.90 | 99254 | -0.97% |
| 30 Jan 2026 | 381.85 | 378.40 | 385.15 | 367.75 | 258904 | 0.91% |
| 29 Jan 2026 | 378.40 | 355.00 | 382.70 | 350.05 | 196579 | 6.91% |
| 28 Jan 2026 | 353.95 | 337.90 | 358.60 | 333.20 | 187682 | 6.23% |
| 27 Jan 2026 | 333.20 | 319.95 | 333.90 | 310.20 | 209489 | 4.24% |
| 23 Jan 2026 | 319.65 | 346.00 | 346.00 | 318.05 | 230869 | -6.38% |
| 22 Jan 2026 | 341.45 | 340.95 | 345.40 | 336.00 | 69261 | 1.26% |
| 21 Jan 2026 | 337.20 | 348.00 | 353.75 | 335.00 | 193377 | -4.22% |
| 20 Jan 2026 | 352.05 | 368.00 | 368.00 | 345.60 | 111064 | -4.80% |
| 19 Jan 2026 | 369.80 | 368.05 | 374.05 | 366.10 | 65930 | -0.46% |
| 16 Jan 2026 | 371.50 | 366.55 | 377.75 | 366.55 | 62297 | 1.35% |
| 14 Jan 2026 | 366.55 | 370.15 | 373.45 | 363.30 | 112847 | -0.97% |
| 13 Jan 2026 | 370.15 | 371.90 | 378.00 | 365.40 | 130777 | -0.07% |
| 12 Jan 2026 | 370.40 | 380.95 | 381.15 | 363.55 | 188095 | -2.20% |
| 09 Jan 2026 | 378.75 | 392.50 | 393.80 | 371.10 | 179754 | -2.80% |
| 08 Jan 2026 | 389.65 | 400.20 | 402.30 | 387.05 | 146501 | -2.70% |
| 07 Jan 2026 | 400.45 | 399.90 | 403.00 | 395.75 | 129938 | 0.30% |
| 06 Jan 2026 | 399.25 | 400.95 | 404.00 | 396.40 | 126280 | -0.08% |
| 05 Jan 2026 | 399.55 | 410.95 | 412.00 | 398.65 | 83987 | -2.82% |
| 02 Jan 2026 | 411.15 | 399.95 | 417.45 | 397.50 | 256525 | 2.71% |
| 01 Jan 2026 | 400.30 | 406.75 | 406.75 | 398.00 | 54005 | -0.88% |
| 31 Dec 2025 | 403.85 | 390.00 | 407.40 | 390.00 | 100400 | 1.96% |
| 30 Dec 2025 | 396.10 | 399.00 | 399.85 | 394.05 | 60319 | -0.79% |
| 29 Dec 2025 | 399.25 | 399.00 | 404.10 | 396.30 | 136802 | -0.86% |
| 26 Dec 2025 | 402.70 | 408.70 | 410.40 | 384.00 | 682907 | -1.30% |
| 24 Dec 2025 | 408.00 | 405.15 | 420.95 | 405.15 | 140820 | 0.70% |
| 23 Dec 2025 | 405.15 | 410.80 | 411.75 | 399.60 | 502735 | 0.11% |
| 22 Dec 2025 | 404.70 | 410.60 | 411.45 | 403.00 | 121160 | -0.49% |
| 19 Dec 2025 | 406.70 | 412.50 | 414.00 | 405.00 | 102406 | -0.06% |
| 18 Dec 2025 | 406.95 | 408.00 | 413.10 | 401.05 | 81336 | -0.83% |
| 17 Dec 2025 | 410.35 | 421.80 | 421.80 | 408.00 | 88628 | -2.94% |
| 16 Dec 2025 | 422.80 | 413.95 | 425.30 | 410.25 | 273321 | 1.11% |
| 15 Dec 2025 | 418.15 | 408.25 | 432.45 | 403.70 | 307753 | 2.70% |
| 12 Dec 2025 | 407.15 | 403.20 | 412.00 | 402.40 | 228428 | 1.03% |
| 11 Dec 2025 | 403.00 | 402.20 | 413.00 | 395.30 | 462786 | 1.42% |
| 10 Dec 2025 | 397.35 | 405.95 | 410.05 | 395.20 | 257256 | -1.62% |
| 09 Dec 2025 | 403.90 | 400.70 | 412.00 | 388.45 | 468679 | 1.00% |
| 08 Dec 2025 | 399.90 | 421.00 | 421.90 | 396.00 | 445393 | -4.81% |
| 05 Dec 2025 | 420.10 | 435.00 | 435.00 | 416.00 | 209761 | -2.46% |
| 04 Dec 2025 | 430.70 | 419.90 | 433.85 | 416.95 | 139891 | 2.58% |
| 03 Dec 2025 | 419.85 | 431.00 | 431.90 | 419.00 | 122741 | -2.58% |
| 02 Dec 2025 | 430.95 | 426.95 | 447.75 | 425.15 | 454300 | 2.75% |
| 01 Dec 2025 | 419.40 | 448.95 | 449.00 | 398.55 | 285959 | -5.92% |
| 28 Nov 2025 | 445.80 | 447.55 | 451.60 | 438.45 | 123065 | -0.71% |
| 27 Nov 2025 | 449.00 | 451.00 | 456.00 | 443.10 | 84759 | -1.03% |
| 26 Nov 2025 | 453.65 | 445.05 | 456.70 | 438.40 | 191192 | 1.97% |
| 25 Nov 2025 | 444.90 | 430.50 | 454.00 | 426.55 | 202966 | 3.34% |
| 24 Nov 2025 | 430.50 | 450.00 | 452.05 | 426.00 | 112078 | -4.10% |
| 21 Nov 2025 | 448.90 | 449.00 | 459.15 | 443.70 | 161571 | 0.10% |
| 20 Nov 2025 | 448.45 | 450.05 | 452.95 | 444.45 | 95836 | -1.17% |
| 19 Nov 2025 | 453.75 | 461.95 | 464.75 | 451.00 | 157638 | -2.66% |
| 18 Nov 2025 | 466.15 | 475.00 | 475.00 | 460.75 | 481468 | -1.35% |
| 17 Nov 2025 | 472.55 | 473.95 | 481.00 | 466.15 | 604424 | 3.20% |
| 14 Nov 2025 | 457.90 | 478.00 | 478.00 | 454.00 | 181474 | -3.44% |
| 13 Nov 2025 | 474.20 | 479.50 | 482.10 | 464.25 | 388076 | -1.70% |
| 12 Nov 2025 | 482.40 | 445.50 | 486.00 | 433.00 | 1785276 | 4.68% |
| 11 Nov 2025 | 460.85 | 478.00 | 478.00 | 455.05 | 695941 | -3.79% |
| 10 Nov 2025 | 479.00 | 427.30 | 488.00 | 424.70 | 3901906 | 13.19% |
| 07 Nov 2025 | 423.20 | 408.30 | 430.00 | 405.10 | 287988 | 2.16% |
| 06 Nov 2025 | 414.25 | 422.60 | 432.20 | 401.85 | 677590 | -1.91% |
| 04 Nov 2025 | 422.30 | 438.30 | 442.85 | 420.90 | 440481 | -3.01% |
| 03 Nov 2025 | 435.40 | 446.40 | 447.45 | 432.00 | 255393 | -2.40% |
| 31 Oct 2025 | 446.10 | 456.10 | 457.95 | 444.55 | 130798 | -2.16% |
| 30 Oct 2025 | 455.95 | 446.00 | 458.40 | 440.50 | 329375 | 2.23% |
| 29 Oct 2025 | 446.00 | 443.50 | 463.00 | 439.25 | 423728 | 0.38% |
| 28 Oct 2025 | 444.30 | 447.45 | 450.70 | 442.00 | 181221 | -0.86% |
| 27 Oct 2025 | 448.15 | 454.10 | 456.85 | 441.10 | 341048 | -1.89% |
| 24 Oct 2025 | 456.80 | 463.10 | 463.95 | 452.00 | 289984 | -1.30% |
| 23 Oct 2025 | 462.80 | 479.35 | 479.45 | 460.65 | 294804 | -3.26% |
| 21 Oct 2025 | 478.40 | 467.65 | 481.50 | 464.85 | 213647 | 3.61% |
| 20 Oct 2025 | 461.75 | 481.05 | 482.00 | 455.75 | 706433 | -3.01% |
| 17 Oct 2025 | 476.10 | 482.90 | 484.60 | 469.00 | 557328 | -1.33% |
| 16 Oct 2025 | 482.50 | 485.50 | 492.40 | 479.05 | 725233 | -0.36% |
| 15 Oct 2025 | 484.25 | 482.95 | 491.80 | 471.40 | 618344 | 0.73% |
| 14 Oct 2025 | 480.75 | 513.75 | 514.70 | 479.10 | 1317674 | -6.17% |
| 13 Oct 2025 | 512.35 | 519.70 | 524.90 | 510.00 | 681828 | -1.41% |
| 10 Oct 2025 | 519.70 | 505.00 | 524.90 | 505.00 | 1938977 | 3.30% |
| 09 Oct 2025 | 503.10 | 494.00 | 515.60 | 494.00 | 1109647 | 1.81% |
| 08 Oct 2025 | 494.15 | 504.70 | 510.85 | 490.00 | 960235 | -2.10% |
| 07 Oct 2025 | 504.75 | 513.00 | 518.00 | 500.00 | 1958008 | -1.20% |
| 06 Oct 2025 | 510.90 | 533.00 | 534.50 | 505.60 | 2147139 | -3.78% |
