Trust Fintech (TRUF)

TRUF
🏛️ India →
47.55
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 48.95 48.95 47.30 47.55 0.0M
2025-09-30 47.30 50.00 47.30 48.95 0.0M
2025-09-29 48.25 48.25 45.05 46.95 0.0M
2025-09-26 48.95 50.00 42.70 48.25 0.1M
2025-09-25 50.50 50.50 46.00 47.45 0.0M
2025-09-24 51.65 51.65 48.10 50.40 0.1M
2025-09-23 53.10 53.25 51.50 51.65 0.0M
2025-09-22 55.00 55.45 53.10 54.15 0.0M
2025-09-19 57.00 57.00 55.00 55.00 0.0M
2025-09-18 56.00 57.85 56.00 57.00 0.1M
2025-09-17 55.05 57.50 55.05 55.55 0.0M
2025-09-16 54.15 56.00 54.00 55.45 0.0M
2025-09-15 55.50 57.05 54.00 54.10 0.0M
2025-09-12 55.00 55.10 54.00 54.60 0.0M
2025-09-11 55.85 56.00 55.00 55.05 0.0M
2025-09-10 56.05 57.00 54.00 54.90 0.0M
2025-09-09 55.80 57.30 55.30 55.95 0.0M
2025-09-08 56.00 57.00 55.55 55.80 0.0M
2025-09-05 58.30 59.70 54.90 56.75 0.0M
2025-09-04 56.80 58.85 56.55 56.85 0.0M
2025-09-03 56.65 60.00 56.45 56.95 0.0M
2025-09-02 58.75 58.95 57.00 57.60 0.0M
2025-09-01 57.10 62.00 57.05 58.75 0.0M
2025-08-29 61.05 61.05 58.50 58.85 0.0M
2025-08-28 61.05 62.85 60.20 61.10 0.0M
2025-08-26 62.20 62.85 61.05 62.05 0.0M
2025-08-25 66.80 67.90 61.20 62.60 0.1M
2025-08-22 61.90 64.25 60.75 61.85 0.0M
2025-08-21 62.00 65.50 61.25 61.95 0.1M
2025-08-20 58.10 60.00 57.60 59.65 0.0M
2025-08-19 57.90 59.25 56.00 58.00 0.0M
2025-08-18 59.75 59.75 57.05 57.90 0.0M
2025-08-14 60.00 60.50 59.15 59.75 0.0M
2025-08-13 61.70 63.50 61.35 61.35 0.0M
2025-08-12 55.50 63.10 54.30 61.70 0.1M
2025-08-11 56.55 59.00 56.55 57.40 0.0M
2025-08-08 58.00 59.40 58.00 59.20 0.0M
2025-08-07 59.50 59.50 57.55 58.00 0.0M
2025-08-06 57.50 59.75 56.20 59.45 0.0M
2025-08-05 58.85 58.85 57.50 57.50 0.0M
2025-08-04 60.00 61.00 58.10 58.50 0.0M
2025-08-01 58.00 59.80 57.10 58.10 0.0M
2025-07-31 56.15 59.90 56.15 58.00 0.0M
2025-07-30 58.15 61.00 57.80 58.80 0.0M
2025-07-29 60.60 62.15 58.20 60.85 0.0M
2025-07-28 63.15 63.50 60.50 60.60 0.0M
2025-07-25 58.25 61.15 56.50 61.15 0.0M
2025-07-24 59.00 59.00 58.20 58.25 0.0M
2025-07-23 62.00 62.10 59.90 60.25 0.0M
2025-07-22 61.90 64.00 61.90 63.05 0.0M
2025-07-21 67.80 67.80 64.50 65.15 0.0M
2025-07-18 64.25 68.60 64.25 67.90 0.0M
2025-07-17 66.50 67.25 64.00 66.30 0.0M
2025-07-16 62.80 64.05 61.50 64.05 0.0M
2025-07-15 62.40 62.80 60.35 61.00 0.0M
2025-07-14 63.50 64.50 63.50 63.50 0.0M
2025-07-11 68.00 71.50 66.70 66.80 0.0M
2025-07-10 71.20 71.20 65.00 69.95 0.1M
2025-07-09 67.85 67.85 67.85 67.85 0.0M
2025-07-08 64.50 64.65 64.35 64.65 0.0M
2025-07-07 55.80 61.60 55.80 61.60 0.1M
2025-07-04 58.70 58.70 58.70 58.70 0.0M
2025-07-03 59.90 59.90 59.90 59.90 0.0M
2025-07-02 61.10 61.10 61.10 61.10 0.0M
2025-07-01 62.35 62.35 62.35 62.35 0.0M
2025-06-30 63.80 63.80 63.60 63.60 0.0M
2025-06-27 67.45 67.45 64.90 64.90 0.0M
2025-06-26 66.95 66.95 64.50 66.20 0.0M
2025-06-25 63.15 65.65 63.15 65.65 0.0M
2025-06-24 63.15 64.40 63.15 64.40 0.1M
2025-06-23 64.40 64.40 64.40 64.40 0.0M
2025-06-20 65.90 65.90 65.70 65.70 0.1M
2025-06-19 67.00 67.00 67.00 67.00 0.0M
2025-06-18 68.35 68.35 68.35 68.35 0.0M
2025-06-17 69.75 69.75 69.75 69.75 0.0M
2025-06-16 71.15 71.15 71.15 71.15 0.0M
2025-06-13 72.60 72.60 72.60 72.60 0.0M
2025-06-12 74.05 74.05 74.05 74.05 0.0M
2025-06-11 75.55 75.55 75.55 75.55 0.0M
2025-06-10 77.10 77.10 77.10 77.10 0.0M
2025-06-09 78.60 78.65 78.60 78.65 0.0M
2025-06-06 80.20 80.20 80.20 80.20 0.0M
2025-06-05 81.80 81.80 81.80 81.80 0.0M
2025-06-04 83.45 83.45 83.45 83.45 0.0M
2025-06-03 85.15 85.15 85.15 85.15 0.0M
2025-06-02 86.85 86.85 86.85 86.85 0.0M
2025-05-30 88.60 88.60 88.60 88.60 0.0M
2025-05-29 90.40 90.40 90.40 90.40 0.0M
2025-05-28 92.25 92.25 92.25 92.25 0.0M
2025-05-27 93.90 94.10 87.15 94.10 0.1M
2025-05-26 81.15 89.65 81.15 89.65 0.1M
2025-05-23 84.90 85.40 84.90 85.40 0.1M
2025-05-22 79.00 81.35 79.00 81.35 0.1M
2025-05-21 81.95 81.95 75.60 77.50 0.0M
2025-05-20 80.00 81.80 79.00 79.50 0.0M
2025-05-19 78.95 82.50 77.80 77.95 0.0M
2025-05-16 77.00 79.80 77.00 78.95 0.0M
2025-05-15 75.85 78.00 73.20 77.00 0.0M
2025-05-14 77.00 77.00 73.40 76.00 0.0M
2025-05-13 76.85 77.25 76.85 77.25 0.0M
2025-05-12 81.50 81.80 76.50 76.85 0.0M
2025-05-09 75.60 78.00 74.90 77.95 0.0M
2025-05-08 72.00 75.75 71.00 75.75 0.0M
2025-05-07 74.85 75.00 71.65 72.15 0.0M
2025-05-06 80.00 80.00 75.40 75.40 0.0M
2025-05-05 80.00 80.05 79.00 79.35 0.0M
2025-05-02 76.00 78.50 75.35 78.50 0.0M
2025-04-30 83.00 83.40 78.50 79.30 0.0M
2025-04-29 83.35 85.00 81.00 81.00 0.0M
2025-04-28 84.00 84.85 79.10 83.40 0.0M
2025-04-25 83.90 83.95 81.05 82.65 0.1M
2025-04-24 87.10 89.00 83.50 83.75 0.0M
2025-04-23 85.50 87.00 82.00 86.40 0.0M
2025-04-22 83.00 85.60 81.60 84.80 0.0M
2025-04-21 79.95 81.55 77.80 81.55 0.1M
2025-04-17 77.55 80.00 75.05 77.70 0.0M
2025-04-16 82.00 82.50 78.00 79.00 0.0M
2025-04-15 81.00 82.80 79.05 81.95 0.0M
2025-04-11 79.00 82.00 79.00 79.30 0.0M
2025-04-09 77.15 79.80 77.15 78.50 0.0M
2025-04-08 80.10 84.50 80.10 81.20 0.1M
2025-04-07 84.30 84.30 84.30 84.30 0.0M
2025-04-04 88.70 88.70 86.00 88.70 0.1M
2025-04-03 84.50 84.50 84.50 84.50 0.0M
2025-04-02 80.50 80.50 80.40 80.50 0.0M
2025-04-01 76.00 76.70 74.45 76.70 0.0M
2025-03-28 73.05 73.05 73.05 73.05 0.0M
2025-03-27 75.50 75.50 74.50 74.50 0.0M
2025-03-26 78.25 78.25 76.00 76.00 0.1M
2025-03-25 75.25 76.75 75.25 76.75 0.1M
2025-03-24 73.60 75.25 73.60 75.25 0.1M
2025-03-21 75.10 75.10 74.10 75.10 0.1M
2025-03-20 78.65 78.65 75.60 75.60 0.1M
2025-03-19 76.40 77.15 76.40 77.15 0.1M
2025-03-18 77.95 77.95 77.95 77.95 0.0M
2025-03-17 79.50 79.50 79.50 79.50 0.0M
2025-03-13 81.10 81.10 81.10 81.10 0.0M
2025-03-12 82.75 82.75 82.75 82.75 0.0M
2025-03-11 84.40 84.40 84.40 84.40 0.0M
2025-03-10 86.10 86.10 86.10 86.10 0.0M
2025-03-07 91.00 91.00 87.85 87.85 0.0M
2025-03-06 89.95 89.95 89.65 89.65 0.0M
2025-03-05 89.65 91.45 89.65 91.45 0.0M
2025-03-04 91.45 91.45 91.45 91.45 0.0M
2025-03-03 93.30 93.30 93.30 93.30 0.0M
2025-02-28 95.20 95.20 95.20 95.20 0.0M
2025-02-27 97.15 97.15 97.15 97.15 0.0M
2025-02-25 103.00 103.00 95.90 99.10 0.1M
2025-02-24 99.30 99.30 96.50 99.30 0.1M
2025-02-21 94.60 94.60 94.60 94.60 0.0M
2025-02-20 89.85 90.10 89.85 90.10 0.0M
2025-02-19 80.00 85.85 77.75 85.85 0.1M
2025-02-18 85.95 85.95 81.80 81.80 0.1M
2025-02-17 87.00 87.00 85.75 86.10 0.0M
2025-02-14 90.10 92.00 89.20 90.25 0.0M
2025-02-13 95.00 96.45 89.60 93.90 0.1M
2025-02-12 97.00 99.00 93.95 94.25 0.0M
2025-02-11 98.60 102.00 98.25 98.90 0.0M
2025-02-10 102.00 104.90 100.70 103.40 0.0M
2025-02-07 106.50 106.50 104.00 106.00 0.0M
2025-02-06 104.95 106.90 101.40 106.25 0.1M
2025-02-05 102.00 107.80 100.00 103.20 0.1M
2025-02-04 104.00 105.80 101.50 103.40 0.0M
2025-02-03 110.00 110.00 104.50 104.50 0.0M
2025-02-01 112.00 115.00 108.00 110.00 0.0M
2025-01-31 111.80 116.65 106.70 112.15 0.0M
2025-01-30 117.00 117.25 111.80 112.30 0.0M
2025-01-29 108.00 113.25 108.00 113.20 0.0M
2025-01-28 112.90 113.00 100.75 107.90 0.1M
2025-01-27 119.00 120.00 111.00 111.95 0.1M
2025-01-24 129.15 132.35 119.05 121.05 0.1M
2025-01-23 129.50 134.00 129.00 129.15 0.0M
2025-01-22 133.00 133.00 126.45 129.45 0.0M
2025-01-21 139.00 140.00 130.60 132.95 0.0M
2025-01-20 138.70 139.80 135.15 136.00 0.0M
2025-01-17 142.50 143.65 135.00 136.00 0.1M
2025-01-16 143.00 145.50 141.00 142.50 0.1M
2025-01-15 135.60 143.35 134.00 139.25 0.1M
2025-01-14 134.00 136.00 127.00 132.20 0.0M
2025-01-13 139.65 139.65 128.50 129.30 0.1M
2025-01-10 139.00 145.50 137.00 139.70 0.1M
2025-01-09 152.75 152.75 141.00 142.00 0.1M
2025-01-08 158.50 163.50 148.50 150.10 0.1M
2025-01-07 157.00 160.95 152.00 158.45 0.1M
2025-01-06 161.80 165.00 150.00 155.05 0.1M
2025-01-03 161.50 163.00 159.00 160.70 0.1M
2025-01-02 168.65 169.00 161.20 163.25 0.1M
2025-01-01 170.20 173.00 168.15 169.85 0.0M