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: 22.43 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 2; VWAP21: Low52 Price: 6.61 Barrier: 10.38; Drift%: -4.43
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 118,861,871 Low52 Date: 28-Apr-2025 SHP: 30.96 / 5.22 / 0.99 / 62.83
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 16.8 / 7.03 Month: 13.82 / 9.92 Week: 10.24 / 9.61 Day: 10.05 / 9.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 10.05 10.05 9.70 9.94 9.94 1.02 118.15 20,719 1.00 14,096 14,096.00 0.01 2
2 11-Nov 10.00 10.05 9.79 9.84 9.93 -0.61 116.96 68,551 3.31 43,692 43,692.00 0.04 6
3 10-Nov 10.05 10.05 9.60 9.90 9.91 0.71 117.67 118,058 5.70 85,641 85,641.00 0.08 12
4 07-Nov 9.91 10.38 9.80 9.83 9.92 -3.91 116.84 106,070 5.12 76,189 76,189.00 0.08 10
5 06-Nov 10.99 10.99 10.23 10.23 10.35 -5.01 121.60 157,839 7.62 88,449 88,449.00 0.09 12
6 04-Nov 10.00 10.85 10.00 10.77 10.56 3.96 128.01 386,756 18.67 231,744 231,744.00 0.24 31
7 03-Nov 10.56 10.58 10.35 10.36 10.46 1.17 123.14 279,657 13.50 209,385 209,385.00 0.22 28
8 31-Oct 9.76 10.24 9.76 10.24 10.23 4.92 121.71 280,253 13.53 267,801 267,801.00 0.27 36
9 30-Oct 9.95 9.95 9.61 9.76 9.77 -0.91 116.01 67,093 3.24 54,066 54,066.00 0.05 7
10 29-Oct 10.06 10.06 9.73 9.85 9.86 -0.30 117.08 80,501 3.89 52,166 52,166.00 0.05 7
11 28-Oct 10.16 10.16 9.76 9.88 9.93 -0.90 117.44 104,477 5.04 71,886 71,886.00 0.07 10
12 27-Oct 9.89 10.24 9.77 9.97 10.01 -1.87 118.51 111,204 5.37 82,592 82,592.00 0.08 11
13 24-Oct 10.28 10.39 9.95 10.16 10.17 -0.59 120.76 74,462 3.59 57,198 57,198.00 0.06 8
14 23-Oct 10.39 10.49 10.00 10.22 10.20 0.20 121.48 112,164 5.41 86,154 86,154.00 0.09 12
15 21-Oct 10.24 10.24 9.72 10.20 10.14 2.62 121.24 77,679 3.75 68,111 68,111.00 0.07 9
16 20-Oct 10.25 10.33 9.60 9.94 9.85 0.10 118.15 299,521 14.46 160,214 160,214.00 0.16 22
17 17-Oct 9.98 9.98 9.75 9.93 9.89 -1.78 118.03 165,373 7.98 84,955 84,955.00 0.08 11
18 16-Oct 9.74 10.24 9.53 10.11 10.03 1.81 120.17 89,682 4.33 56,043 56,043.00 0.06 8
19 15-Oct 10.36 10.36 9.50 9.93 9.95 0.51 118.03 144,747 6.99 72,366 72,366.00 0.07 10
20 14-Oct 10.04 10.04 9.58 9.88 9.82 -0.60 117.44 126,993 6.13 83,669 83,669.00 0.08 11
21 13-Oct 10.10 10.69 9.91 9.94 10.14 -4.79 118.15 302,530 14.60 189,784 189,784.00 0.19 26
22 10-Oct 10.44 10.44 9.86 10.44 10.37 4.92 124.09 872,576 42.11 555,814 555,814.00 0.58 75
23 09-Oct 9.95 9.95 9.95 9.95 9.95 4.96 118.27 28,043 1.35 28,043 28,043.00 0.03 4
24 08-Oct 9.29 9.48 9.05 9.48 9.45 4.98 112.68 221,983 10.71 201,353 201,353.00 0.19 27
25 07-Oct 9.48 9.68 9.01 9.03 9.12 -4.85 107.33 479,061 23.12 290,758 290,758.00 0.27 39
26 06-Oct 10.05 10.14 9.49 9.49 9.63 -5.01 112.80 406,310 19.61 302,025 302,025.00 0.29 41
27 03-Oct 10.30 10.90 9.98 9.99 10.06 -4.95 118.74 713,710 34.45 413,990 413,990.00 0.42 56
28 01-Oct 10.73 11.29 10.51 10.51 10.60 -5.06 124.92 686,125 33.11 365,743 365,743.00 0.39 49
29 30-Sep 10.78 11.25 10.55 11.07 11.00 2.69 131.58 228,833 11.04 162,745 162,745.00 0.00 22
30 29-Sep 9.92 10.97 9.92 10.78 10.45 3.16 128.13 1,173,356 56.63 522,527 522,527.00 0.55 71
31 26-Sep 10.45 10.45 10.45 10.45 10.45 -5.09 124.21 51,273 2.47 51,104 51,104.00 0.05 7
32 25-Sep 11.01 11.01 11.01 11.01 11.01 -5.00 130.87 51,915 2.51 51,915 51,915.00 0.06 7
33 24-Sep 11.59 11.59 11.59 11.59 11.59 -5.00 137.76 112,816 5.44 112,816 112,816.00 0.13 15
34 23-Sep 12.97 12.97 12.11 12.20 12.27 -4.31 145.01 348,983 16.84 276,750 276,750.00 0.34 37
35 22-Sep 13.00 13.12 12.41 12.75 12.81 1.03 151.55 170,480 8.23 126,755 126,755.00 0.16 17
36 19-Sep 11.95 12.63 11.92 12.62 12.50 4.90 150.00 338,362 16.33 243,969 243,969.00 0.30 33
37 18-Sep 12.12 12.38 11.86 12.03 12.08 -0.58 142.99 205,966 9.94 137,933 137,933.00 0.17 19
38 17-Sep 12.25 12.34 11.77 12.10 12.07 0.08 143.82 216,773 10.46 143,366 143,366.00 0.17 19
39 16-Sep 12.00 12.27 11.90 12.09 12.04 1.00 143.70 225,939 10.90 173,558 173,558.00 0.21 23
40 15-Sep 11.89 12.30 11.39 11.97 11.80 0.67 142.28 378,183 18.25 206,185 206,185.00 0.24 28
41 12-Sep 12.33 12.33 11.71 11.89 12.00 -0.34 141.33 189,980 9.17 135,192 135,192.00 0.00 18
42 11-Sep 12.13 12.60 11.65 11.93 12.22 -1.65 141.80 272,857 13.17 212,427 212,427.00 0.26 29
43 10-Sep 12.48 12.49 12.07 12.13 12.22 -2.88 144.18 250,347 12.08 207,358 207,358.00 0.25 28
44 09-Sep 13.24 13.24 12.45 12.49 12.70 -3.63 148.46 264,930 12.79 190,714 190,714.00 0.24 26
45 08-Sep 13.78 13.82 12.51 12.96 13.26 -1.59 154.04 453,678 21.90 0 0.00 0.00 61
46 05-Sep 13.60 13.60 12.46 13.17 13.32 1.62 156.54 1,490,133 71.92 0 0.00 0.00 201
47 04-Sep 12.96 12.96 12.96 12.96 12.96 4.94 154.04 44,646 2.15 0 0.00 0.00 6
48 03-Sep 12.35 12.35 12.35 12.35 12.35 4.93 146.79 33,485 1.62 0 0.00 0.00 5
49 02-Sep 11.77 11.77 11.77 11.77 11.77 5.00 139.90 77,811 3.76 0 0.00 0.00 11
50 01-Sep 10.68 11.21 10.62 11.21 11.09 4.96 133.24 105,865 5.11 0 0.00 0.00 14
51 29-Aug 10.48 10.80 10.40 10.68 10.65 1.91 126.94 187,291 9.04 0 0.00 0.00 25
52 28-Aug 10.06 10.70 10.06 10.48 10.45 0.77 124.57 118,055 5.70 0 0.00 0.00 16
53 26-Aug 10.50 10.98 10.23 10.40 10.44 -2.71 123.62 157,796 7.62 0 0.00 0.00 21
54 25-Aug 10.90 11.00 10.35 10.69 10.68 0.85 127.06 204,238 9.86 0 0.00 0.00 28
55 22-Aug 10.20 10.98 10.07 10.60 10.15 0.00 125.99 659,792 31.84 0 0.00 0.00 89
56 21-Aug 10.71 10.83 10.46 10.60 10.76 2.71 125.99 679,463 32.79 0 0.00 0.00 92
57 20-Aug 9.50 10.32 9.50 10.32 9.63 4.98 122.67 920,916 44.45 0 0.00 0.00 124
58 19-Aug 9.83 9.83 9.83 9.83 9.83 -5.02 116.84 264,846 12.78 0 0.00 0.00 36
59 18-Aug 10.35 10.35 10.35 10.35 10.35 -5.05 123.02 121,147 5.85 0 0.00 0.00 16
60 14-Aug 10.90 10.90 10.90 10.90 10.90 -5.05 129.56 302,301 14.59 0 0.00 0.00 41
61 13-Aug 11.90 12.09 11.48 11.48 11.52 -5.05 136.45 1,058,732 51.10 0 0.00 0.00 143
62 12-Aug 12.51 12.99 12.09 12.09 12.25 -5.03 143.70 375,028 18.10 0 0.00 0.00 51
63 11-Aug 13.30 13.35 12.68 12.73 12.91 -4.64 151.31 432,647 20.88 0 0.00 0.00 64
64 08-Aug 12.15 13.42 12.15 13.35 12.86 4.38 158.68 971,548 46.89 0 0.00 0.00 143
65 07-Aug 12.79 12.79 12.79 12.79 12.79 -5.05 152.02 51,958 2.51 0 0.00 0.00 8
66 06-Aug 13.47 13.47 13.47 13.47 13.47 -5.01 160.11 99,439 4.80 0 0.00 0.00 15
67 05-Aug 14.18 14.18 14.18 14.18 14.18 -5.02 168.55 53,686 2.59 0 0.00 0.00 8

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    CIFL    HDBFS    LAXMIINDIA    SGFIN    TEAMGTY    FINKURVE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com