Trustwave Securities (TRUV)

TRUV
🏛️ India →
21.73
Última Actualización: 2025-09-26
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
2024-12-30 31.10 32.55 31.10 31.10 0.0M
2024-12-27 31.00 31.00 31.00 31.00 0.0M
2024-12-26 31.00 31.00 31.00 31.00 0.0M
2024-12-24 31.62 31.62 31.62 31.62 0.0M
2024-12-20 31.45 31.45 31.00 31.00 0.0M
2024-12-16 30.87 30.87 30.87 30.87 0.0M
2024-12-13 30.87 30.87 30.87 30.87 0.0M
2024-12-12 31.50 31.50 31.50 31.50 0.0M
2024-12-11 31.50 31.50 31.50 31.50 0.0M
2024-12-10 31.50 31.50 31.50 31.50 0.0M
2024-12-09 31.49 31.49 31.49 31.49 0.0M
2024-12-05 32.13 32.13 31.49 31.49 0.0M
2024-12-04 31.25 32.13 31.25 32.13 0.0M
2024-12-03 31.50 31.50 31.50 31.50 0.0M
2024-12-02 30.90 30.90 30.90 30.90 0.0M
2024-11-29 30.30 30.99 30.30 30.90 0.0M
2024-11-28 30.39 30.39 30.39 30.39 0.0M
2024-11-27 29.80 29.80 29.80 29.80 0.0M
2024-11-26 28.80 29.22 28.80 29.22 0.0M
2024-11-25 28.65 28.65 28.64 28.65 0.0M
2024-11-22 27.54 28.09 27.54 28.09 0.0M
2024-11-21 27.54 27.54 27.54 27.54 0.0M
2024-11-19 27.54 27.54 27.54 27.54 0.0M
2024-11-18 26.49 27.20 26.49 27.00 0.0M
2024-11-13 26.76 26.76 26.76 26.76 0.0M
2024-11-12 26.24 26.24 26.24 26.24 0.0M
2024-11-11 25.73 25.73 25.73 25.73 0.0M
2024-11-08 25.23 25.23 25.23 25.23 0.0M
2024-11-07 24.74 24.74 24.74 24.74 0.0M
2024-11-06 23.57 23.57 23.57 23.57 0.0M
2024-11-05 22.45 22.45 22.45 22.45 0.0M
2024-11-04 21.39 21.39 21.39 21.39 0.0M
2024-11-01 18.44 20.38 18.44 20.38 0.0M
2024-10-31 19.41 19.41 19.41 19.41 0.0M
2024-10-30 20.43 20.43 20.43 20.43 0.0M
2024-10-29 21.50 21.50 21.50 21.50 0.0M
2024-10-28 22.63 22.63 22.63 22.63 0.0M
2024-10-25 23.82 23.82 23.82 23.82 0.0M
2024-10-24 26.91 26.91 25.07 25.07 0.0M
2024-10-23 29.01 29.01 26.38 26.38 0.0M
2024-10-22 27.76 27.76 27.76 27.76 0.0M
2024-10-21 29.22 29.22 29.22 29.22 0.0M
2024-10-18 30.75 30.75 30.75 30.75 0.0M
2024-10-17 32.36 32.36 32.36 32.36 0.0M
2024-10-16 36.75 36.75 34.06 34.06 0.0M
2024-10-15 35.85 35.85 35.85 35.85 0.0M
2024-10-14 37.73 37.73 37.73 37.73 0.0M
2024-10-11 39.71 39.71 39.71 39.71 0.0M
2024-10-10 41.34 41.34 40.52 40.52 0.0M
2024-10-09 41.34 41.34 41.34 41.34 0.0M
2024-10-07 42.18 42.18 42.18 42.18 0.0M
2024-10-03 42.20 43.04 42.20 43.04 0.0M
2024-10-01 42.20 42.20 42.20 42.20 0.0M
2024-09-30 40.50 41.38 40.50 41.38 0.0M
2024-09-27 39.50 40.57 39.50 40.57 0.0M
2024-09-26 39.78 39.78 39.78 39.78 0.0M
2024-09-25 39.00 39.00 39.00 39.00 0.0M
2024-09-24 37.54 39.00 37.54 39.00 0.0M
2024-09-20 38.30 38.30 38.30 38.30 0.0M
2024-09-18 38.76 38.76 38.76 38.76 0.0M
2024-09-17 38.76 38.76 38.76 38.76 0.0M
2024-09-16 38.00 38.00 38.00 38.00 0.0M
2024-09-13 38.01 38.76 38.00 38.00 0.0M
2024-09-12 38.00 38.00 38.00 38.00 0.0M
2024-09-11 38.76 38.76 38.00 38.00 0.0M
2024-09-10 38.00 38.00 38.00 38.00 0.0M
2024-09-09 37.24 38.00 37.24 38.00 0.0M
2024-09-06 38.00 38.00 38.00 38.00 0.0M
2024-09-05 38.00 38.00 38.00 38.00 0.0M
2024-09-04 38.00 38.00 38.00 38.00 0.0M
2024-09-03 38.00 38.00 37.43 38.00 0.0M
2024-09-02 37.43 37.43 37.43 37.43 0.0M
2024-08-29 38.19 38.19 38.19 38.19 0.0M
2024-08-28 39.12 39.12 35.40 36.40 0.0M
2024-08-27 36.20 37.97 36.20 37.26 0.0M
2024-08-26 34.50 36.20 34.50 36.17 0.0M
2024-08-23 32.90 34.50 32.90 34.50 0.0M
2024-08-22 30.00 32.90 30.00 32.90 0.0M
2024-08-16 30.87 31.50 30.87 31.50 0.0M
2024-08-14 31.50 31.50 31.50 31.50 0.0M
2024-08-12 31.41 31.41 31.41 31.41 0.0M
2024-08-07 29.90 29.93 29.90 29.92 0.0M
2024-08-06 29.93 29.93 29.93 29.93 0.0M
2024-08-05 31.50 31.50 31.50 31.50 0.0M
2024-08-02 31.50 31.50 31.50 31.50 0.0M
2024-08-01 31.50 31.50 31.50 31.50 0.0M
2024-07-31 29.93 31.50 29.93 31.50 0.0M
2024-07-30 30.00 31.50 30.00 31.50 0.0M
2024-07-26 30.00 30.00 30.00 30.00 0.0M
2024-07-25 29.40 30.00 29.40 30.00 0.0M
2024-07-24 30.00 30.00 30.00 30.00 0.0M
2024-07-22 30.10 30.10 29.00 30.09 0.0M
2024-07-19 29.51 29.51 29.51 29.51 0.0M
2024-07-16 29.50 30.85 29.50 29.51 0.0M
2024-07-15 31.00 32.55 29.50 29.50 0.0M
2024-07-12 31.00 31.00 31.00 31.00 0.0M
2024-07-09 33.00 33.00 31.35 31.35 0.0M
2024-07-08 31.50 33.00 29.93 32.99 0.0M
2024-07-05 31.50 31.50 31.50 31.50 0.0M
2024-07-04 31.50 31.50 31.50 31.50 0.0M
2024-07-03 31.50 31.50 30.50 31.50 0.0M
2024-07-01 32.76 32.76 30.00 30.00 0.0M
2024-06-28 31.20 31.20 31.20 31.20 0.0M
2024-06-26 29.72 29.72 29.72 29.72 0.0M
2024-06-25 28.31 28.31 28.31 28.31 0.0M
2024-06-24 25.69 26.97 25.69 26.97 0.0M
2024-06-13 24.47 25.69 24.47 25.69 0.0M
2024-06-12 24.47 24.47 24.47 24.47 0.0M
2024-06-11 23.31 23.31 23.31 23.31 0.0M
2024-06-10 20.14 22.20 20.14 22.20 0.0M
2024-05-21 21.19 21.19 21.19 21.19 0.0M
2024-05-13 22.30 22.30 22.30 22.30 0.0M
2024-05-06 23.47 23.47 23.47 23.47 0.0M
2024-04-29 24.70 24.70 24.70 24.70 0.0M
2024-04-22 24.70 24.70 24.70 24.70 0.0M
2024-04-15 24.70 24.70 24.70 24.70 0.0M
2024-04-08 24.70 24.70 24.70 24.70 0.0M
2024-04-01 24.70 24.70 24.70 24.70 0.0M
2024-03-26 25.09 25.09 23.84 24.70 0.0M
2024-03-18 25.09 25.09 25.09 25.09 0.0M
2024-03-11 25.09 25.09 25.09 25.09 0.0M
2024-03-07 23.90 23.90 23.90 23.90 0.0M
2024-03-06 22.77 22.77 22.77 22.77 0.0M
2024-03-05 21.69 21.69 21.69 21.69 0.0M
2024-03-04 20.66 20.66 20.66 20.66 0.0M
2024-03-02 19.68 19.68 19.68 19.68 0.0M
2024-03-01 18.75 18.75 18.75 18.75 0.0M
2024-02-28 17.86 17.86 17.86 17.86 0.0M
2024-02-27 17.01 17.01 17.01 17.01 0.0M
2024-02-26 16.20 16.20 16.20 16.20 0.0M
2024-02-23 15.43 15.43 15.43 15.43 0.0M
2024-02-22 14.70 14.70 14.70 14.70 0.0M
2024-02-20 14.17 14.17 14.00 14.00 0.0M
2024-02-19 13.52 13.52 13.12 13.50 0.0M
2024-02-16 13.80 13.80 13.80 13.80 0.0M
2024-02-15 14.51 14.52 14.51 14.52 0.0M
2024-02-14 14.49 15.25 14.49 14.51 0.0M
2024-02-13 15.25 15.25 15.25 15.25 0.0M
2024-02-09 16.05 16.05 16.05 16.05 0.0M
2024-02-08 17.40 17.40 16.88 16.88 0.0M
2024-02-07 17.75 17.75 17.75 17.75 0.0M
2024-02-06 18.68 18.68 18.68 18.68 0.0M
2024-02-05 19.65 19.65 19.65 19.65 0.0M
2024-01-29 20.62 20.62 20.62 20.62 0.0M
2024-01-23 20.62 20.62 20.62 20.62 0.0M
2024-01-18 21.70 21.70 21.70 21.70 0.0M
2024-01-17 20.54 21.75 20.54 21.75 0.0M
2024-01-16 20.67 21.75 20.67 20.96 0.0M
2024-01-12 23.05 23.10 21.70 21.75 0.0M
2024-01-11 22.05 22.05 22.05 22.05 0.0M
2024-01-10 21.00 21.00 21.00 21.00 0.0M
2024-01-09 21.96 22.05 20.00 21.00 0.0M
2024-01-08 21.36 21.36 20.70 21.00 0.0M
2024-01-05 20.35 20.35 20.35 20.35 0.0M
2024-01-04 19.95 19.95 19.95 19.95 0.0M
2024-01-03 19.00 19.00 19.00 19.00 0.0M
2024-01-02 17.95 18.10 17.95 18.10 0.0M
2024-01-01 17.50 17.60 17.50 17.60 0.0M