Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TRU, TruCap Finance Limited, INE615R01029, Listing: 20-Jun-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 5 High52 Price: 50.0 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 2; VWAP21: Low52 Price: 6.61 Barrier: 13.47; Drift%: -28.53
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 118,861,871 Low52 Date: 28-Apr-2025 SHP: 30.96 / 5.82 / 0.93 / 62.3
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 16.8 / 7.03 Month: 20.84 / 13.66 Week: 13.35 / 10.9 Day: 10.7 / 10.06 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 10.06 10.70 10.06 10.48 10.45 0.77 124.57 118,055 37.31 0 0.00 0.00 16
2 26-Aug 10.50 10.98 10.23 10.40 10.44 -2.71 123.62 157,796 49.87 0 0.00 0.00 21
3 25-Aug 10.90 11.00 10.35 10.69 10.68 0.85 127.06 204,238 64.55 0 0.00 0.00 28
4 22-Aug 10.20 10.98 10.07 10.60 10.15 0.00 125.99 659,792 208.53 0 0.00 0.00 89
5 21-Aug 10.71 10.83 10.46 10.60 10.76 2.71 125.99 679,463 214.75 0 0.00 0.00 92
6 20-Aug 9.50 10.32 9.50 10.32 9.63 4.98 122.67 920,916 291.06 0 0.00 0.00 124
7 19-Aug 9.83 9.83 9.83 9.83 9.83 -5.02 116.84 264,846 83.71 0 0.00 0.00 36
8 18-Aug 10.35 10.35 10.35 10.35 10.35 -5.05 123.02 121,147 38.29 0 0.00 0.00 16
9 14-Aug 10.90 10.90 10.90 10.90 10.90 -5.05 129.56 302,301 95.54 0 0.00 0.00 41
10 13-Aug 11.90 12.09 11.48 11.48 11.52 -5.05 136.45 1,058,732 334.62 0 0.00 0.00 143
11 12-Aug 12.51 12.99 12.09 12.09 12.25 -5.03 143.70 375,028 118.53 0 0.00 0.00 51
12 11-Aug 13.30 13.35 12.68 12.73 12.91 -4.64 151.31 432,647 136.74 0 0.00 0.00 64
13 08-Aug 12.15 13.42 12.15 13.35 12.86 4.38 158.68 971,548 307.06 0 0.00 0.00 143
14 07-Aug 12.79 12.79 12.79 12.79 12.79 -5.05 152.02 51,958 16.42 0 0.00 0.00 8
15 06-Aug 13.47 13.47 13.47 13.47 13.47 -5.01 160.11 99,439 31.43 0 0.00 0.00 15
16 05-Aug 14.18 14.18 14.18 14.18 14.18 -5.02 168.55 53,686 16.97 0 0.00 0.00 8
17 04-Aug 15.72 15.72 14.93 14.93 15.21 -5.03 177.46 334,599 105.75 0 0.00 0.00 49
18 01-Aug 15.45 15.72 15.44 15.72 15.66 4.94 186.85 481,321 152.12 0 0.00 0.00 71
19 31-Jul 13.66 14.99 13.66 14.98 14.47 4.90 178.06 600,853 189.90 0 0.00 0.00 88
20 30-Jul 14.16 15.39 14.03 14.28 14.37 -3.32 169.73 2,552,246 806.65 0 0.00 0.00 376
21 29-Jul 14.77 15.24 14.77 14.77 14.81 -5.02 175.56 1,149,287 363.24 0 0.00 0.00 169
22 28-Jul 15.50 16.50 15.50 15.55 15.65 -4.72 184.83 2,879,639 910.13 0 0.00 0.00 424
23 25-Jul 16.32 16.32 16.32 16.32 16.32 -2.04 193.98 3,163 1.00 0 0.00 0.00 0
24 24-Jul 16.66 16.66 16.66 16.66 16.66 -2.00 198.02 10,735 3.39 0 0.00 0.00 2
25 23-Jul 17.00 17.00 17.00 17.00 17.00 -2.02 202.00 10,087 3.19 0 0.00 0.00 1
26 22-Jul 17.35 17.35 17.35 17.35 17.35 -2.03 206.23 159,762 50.49 0 0.00 0.00 24
27 21-Jul 17.71 17.71 17.71 17.71 17.71 -2.05 210.50 13,529 4.28 0 0.00 0.00 2
28 18-Jul 18.08 18.08 18.08 18.08 18.08 -2.01 214.90 73,907 23.36 0 0.00 0.00 11
29 17-Jul 18.45 18.45 18.45 18.45 18.45 -2.02 219.30 24,285 7.68 0 0.00 0.00 4
30 16-Jul 18.83 18.83 18.83 18.83 18.83 -2.03 223.82 32,661 10.32 0 0.00 0.00 5
31 15-Jul 19.22 19.22 19.22 19.22 19.22 -2.04 228.45 15,124 4.78 0 0.00 0.00 2
32 14-Jul 19.62 19.62 19.62 19.62 19.62 -2.05 233.21 61,839 19.54 0 0.00 0.00 9
33 11-Jul 20.84 20.84 20.03 20.03 20.26 -2.01 238.08 468,835 148.18 0 0.00 0.00 69
34 10-Jul 20.44 20.44 20.44 20.44 20.44 2.00 242.95 70,165 22.18 0 0.00 0.00 10
35 09-Jul 20.04 20.04 20.04 20.04 20.04 1.98 238.20 822,464 259.94 0 0.00 0.00 121
36 08-Jul 19.65 19.65 19.65 19.65 19.65 1.97 233.56 17,166 5.43 0 0.00 0.00 3
37 07-Jul 19.27 19.27 19.27 19.27 19.27 1.96 229.05 32,985 10.43 0 0.00 0.00 5
38 04-Jul 18.90 18.90 18.90 18.90 18.90 2.00 224.65 26,789 8.47 0 0.00 0.00 4
39 03-Jul 18.53 18.53 18.53 18.53 18.53 1.98 220.25 49,858 15.76 0 0.00 0.00 7
40 02-Jul 18.17 18.17 18.17 18.17 18.17 1.96 215.97 84,257 26.63 0 0.00 0.00 12
41 01-Jul 17.82 17.82 17.82 17.82 17.82 1.95 211.81 117,770 37.22 0 0.00 0.00 17
42 30-Jun 17.48 17.48 17.48 17.48 17.48 1.98 207.77 874,376 276.35 0 0.00 0.00 129
43 27-Jun 17.14 17.14 17.14 17.14 17.14 1.96 203.73 15,934 5.04 0 0.00 0.00 2
44 26-Jun 16.81 16.81 16.81 16.81 16.81 1.94 199.81 84,873 26.82 0 0.00 0.00 13
45 25-Jun 16.49 16.49 16.49 16.49 16.49 1.98 196.00 85,970 27.17 0 0.00 0.00 13
46 24-Jun 16.17 16.17 16.17 16.17 16.17 1.95 192.20 15,160 4.79 0 0.00 0.00 2
47 23-Jun 15.86 15.86 15.86 15.86 15.86 1.99 188.51 25,053 7.92 0 0.00 0.00 4
48 20-Jun 15.55 15.55 15.55 15.55 15.55 1.97 184.83 32,336 10.22 0 0.00 0.00 5
49 19-Jun 15.25 15.25 15.25 15.25 15.25 1.94 181.26 23,821 7.53 0 0.00 0.00 4
50 18-Jun 14.96 14.96 14.96 14.96 14.96 1.98 177.82 18,473 5.84 0 0.00 0.00 3
51 17-Jun 14.67 14.67 14.67 14.67 14.67 1.95 174.37 71,333 22.55 0 0.00 0.00 11
52 16-Jun 14.39 14.39 14.39 14.39 14.39 1.98 171.04 51,922 16.41 0 0.00 0.00 8
53 13-Jun 14.11 14.11 14.11 14.11 14.11 1.95 167.71 38,597 12.20 0 0.00 0.00 6
54 12-Jun 13.84 13.84 13.84 13.84 13.84 1.99 164.50 62,569 19.78 0 0.00 0.00 9
55 11-Jun 13.57 13.57 13.57 13.57 13.57 1.95 161.30 63,121 19.95 0 0.00 0.00 9
56 10-Jun 13.31 13.31 13.31 13.31 13.31 1.99 158.21 108,835 34.40 0 0.00 0.00 16
57 09-Jun 13.05 13.05 13.05 13.05 13.05 1.95 155.11 44,557 14.08 0 0.00 0.00 7
58 06-Jun 12.80 12.80 12.80 12.80 12.80 1.99 152.14 89,156 28.18 0 0.00 0.00 13
59 05-Jun 12.55 12.55 12.55 12.55 12.55 1.95 149.17 29,934 9.46 0 0.00 0.00 4
60 04-Jun 12.31 12.31 12.31 12.31 12.31 1.99 146.32 44,902 14.19 0 0.00 0.00 7
61 03-Jun 12.07 12.07 12.07 12.07 12.07 1.94 143.47 21,924 6.93 0 0.00 0.00 3
62 02-Jun 11.84 11.84 11.84 11.84 11.84 1.98 140.73 38,121 12.05 0 0.00 0.00 6
63 30-May 11.61 11.61 11.61 11.61 11.61 1.93 138.00 19,853 6.27 0 0.00 0.00 3
64 29-May 11.39 11.39 11.39 11.39 11.39 1.97 135.38 39,178 12.38 0 0.00 0.00 6
65 28-May 11.17 11.17 11.17 11.17 11.17 1.92 132.77 72,059 22.77 0 0.00 0.00 11
66 27-May 10.96 10.96 10.96 10.96 10.96 4.98 130.27 140,997 44.56 0 0.00 0.00 21
67 26-May 10.44 10.44 10.44 10.44 10.44 4.92 124.09 73,007 23.07 0 0.00 0.00 11

Similar Stocks: BAJFINANCE    CHOLAFIN    JIOFIN    SHRIRAMFIN    PAISALO    M&MFIN    MUTHOOTFIN    POONAWALLA    SBICARD    SUNDARMFIN    AFIL    AIIL    ARMANFIN    AVONMORE    BAIDFIN    CAPTRUST    CREST    CSLFINANCE    FEDFINA    HBSL    IITL    INDOSTAR    MANBA    MANCREDIT    MASFIN    MUFIN    MUTHOOTCAP    NBIFIN    NDGL    NORTHARC    PFS    STARTECK    TCIFINANCE    TFL    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN    DCCL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com