Thermax Limited (BOM:500411)
India · Delayed Price · Currency is INR 4,433.60
-20.20 (-0.45%)
At close: May 25, 2026
BOM:500411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4,454.00 | 4,473.85 | 4,405.80 | 4,433.60 | 4,433.60 | -0.45% | 4,756 |
| May 22, 2026 | 4,589.25 | 4,627.45 | 4,430.00 | 4,453.80 | 4,453.80 | -2.46% | 8,473 |
| May 21, 2026 | 4,417.35 | 4,616.85 | 4,417.35 | 4,566.25 | 4,566.25 | 3.41% | 51,303 |
| May 20, 2026 | 4,414.00 | 4,450.00 | 4,330.00 | 4,415.60 | 4,415.60 | 0.05% | 6,705 |
| May 19, 2026 | 4,391.40 | 4,496.45 | 4,343.70 | 4,413.20 | 4,413.20 | 0.50% | 8,216 |
| May 18, 2026 | 4,452.15 | 4,495.00 | 4,352.50 | 4,391.40 | 4,391.40 | -2.47% | 14,535 |
| May 15, 2026 | 4,620.00 | 4,653.85 | 4,488.55 | 4,502.45 | 4,502.45 | -2.09% | 11,514 |
| May 14, 2026 | 4,627.75 | 4,627.75 | 4,493.35 | 4,598.60 | 4,598.60 | 1.19% | 6,700 |
| May 13, 2026 | 4,578.95 | 4,632.30 | 4,485.00 | 4,544.45 | 4,544.45 | 1.33% | 23,205 |
| May 12, 2026 | 4,618.95 | 4,618.95 | 4,405.40 | 4,484.90 | 4,484.90 | -1.07% | 58,686 |
| May 11, 2026 | 4,681.25 | 4,867.15 | 4,485.35 | 4,533.30 | 4,533.30 | -3.16% | 44,232 |
| May 8, 2026 | 4,399.65 | 4,755.95 | 4,302.85 | 4,681.15 | 4,681.15 | 11.92% | 120,957 |
| May 7, 2026 | 4,117.25 | 4,285.25 | 4,086.55 | 4,182.65 | 4,182.65 | 2.56% | 21,269 |
| May 6, 2026 | 4,159.85 | 4,159.85 | 4,060.90 | 4,078.30 | 4,078.30 | -0.81% | 3,731 |
| May 5, 2026 | 4,209.10 | 4,209.10 | 4,098.80 | 4,111.60 | 4,111.60 | -1.70% | 8,305 |
| May 4, 2026 | 4,079.60 | 4,202.00 | 4,054.45 | 4,182.70 | 4,182.70 | 2.53% | 12,582 |
| Apr 30, 2026 | 3,990.85 | 4,106.75 | 3,924.95 | 4,079.60 | 4,079.60 | 2.28% | 5,844 |
| Apr 29, 2026 | 4,018.20 | 4,079.95 | 3,960.05 | 3,988.65 | 3,988.65 | -0.72% | 8,327 |
| Apr 28, 2026 | 4,150.00 | 4,174.50 | 3,986.85 | 4,017.55 | 4,017.55 | -3.41% | 8,372 |
| Apr 27, 2026 | 4,009.55 | 4,182.75 | 4,007.25 | 4,159.45 | 4,159.45 | 3.80% | 11,499 |
| Apr 24, 2026 | 4,064.95 | 4,092.30 | 3,990.40 | 4,007.25 | 4,007.25 | -1.36% | 9,121 |
| Apr 23, 2026 | 4,053.00 | 4,149.00 | 4,028.05 | 4,062.55 | 4,062.55 | 0.23% | 111,271 |
| Apr 22, 2026 | 4,152.70 | 4,162.55 | 4,045.40 | 4,053.30 | 4,053.30 | -1.62% | 6,852 |
| Apr 21, 2026 | 4,230.60 | 4,250.00 | 4,020.10 | 4,119.95 | 4,119.95 | -1.49% | 9,947 |
| Apr 20, 2026 | 4,150.00 | 4,303.55 | 4,059.50 | 4,182.30 | 4,182.30 | 0.99% | 15,058 |
| Apr 17, 2026 | 4,137.00 | 4,169.90 | 4,059.60 | 4,141.20 | 4,141.20 | 0.51% | 8,450 |
| Apr 16, 2026 | 4,114.25 | 4,181.50 | 4,040.00 | 4,120.00 | 4,120.00 | 0.87% | 10,264 |
| Apr 15, 2026 | 3,919.75 | 4,098.80 | 3,892.25 | 4,084.30 | 4,084.30 | 5.64% | 17,587 |
| Apr 13, 2026 | 3,514.35 | 3,888.00 | 3,514.35 | 3,866.20 | 3,866.20 | 6.07% | 37,550 |
| Apr 10, 2026 | 3,540.00 | 3,665.65 | 3,535.00 | 3,645.00 | 3,645.00 | 3.12% | 65,866 |
| Apr 9, 2026 | 3,295.50 | 3,583.30 | 3,255.40 | 3,534.80 | 3,534.80 | 7.07% | 202,240 |
| Apr 8, 2026 | 3,301.10 | 3,313.30 | 3,195.10 | 3,301.25 | 3,301.25 | 2.65% | 21,399 |
| Apr 7, 2026 | 3,316.60 | 3,316.60 | 3,191.65 | 3,216.00 | 3,216.00 | -1.88% | 6,509 |
| Apr 6, 2026 | 3,349.05 | 3,349.05 | 3,233.35 | 3,277.65 | 3,277.65 | -0.51% | 3,505 |
| Apr 2, 2026 | 3,282.00 | 3,332.70 | 3,210.00 | 3,294.50 | 3,294.50 | -1.47% | 27,251 |
| Apr 1, 2026 | 3,290.15 | 3,351.80 | 3,263.80 | 3,343.60 | 3,343.60 | 1.62% | 208,006 |
| Mar 30, 2026 | 3,286.00 | 3,340.85 | 3,145.00 | 3,290.15 | 3,290.15 | 3.06% | 18,714 |
| Mar 27, 2026 | 3,243.20 | 3,243.20 | 3,148.05 | 3,192.35 | 3,192.35 | -1.61% | 2,733 |
| Mar 25, 2026 | 3,190.00 | 3,300.00 | 3,190.00 | 3,244.60 | 3,244.60 | 1.64% | 5,458 |
| Mar 24, 2026 | 3,240.15 | 3,250.25 | 3,076.90 | 3,192.20 | 3,192.20 | 3.05% | 4,559 |
| Mar 23, 2026 | 3,199.90 | 3,199.90 | 3,055.00 | 3,097.60 | 3,097.60 | -3.98% | 5,622 |
| Mar 20, 2026 | 3,348.25 | 3,348.25 | 3,208.80 | 3,225.95 | 3,225.95 | -0.10% | 45,152 |
| Mar 19, 2026 | 3,191.05 | 3,347.00 | 3,191.05 | 3,229.10 | 3,229.10 | -1.44% | 101,313 |
| Mar 18, 2026 | 3,226.65 | 3,317.30 | 3,187.00 | 3,276.30 | 3,276.30 | 1.18% | 2,313 |
| Mar 17, 2026 | 3,218.10 | 3,312.00 | 3,177.85 | 3,238.10 | 3,238.10 | -0.93% | 9,371 |
| Mar 16, 2026 | 3,235.35 | 3,330.00 | 3,228.30 | 3,268.40 | 3,268.40 | 1.43% | 25,645 |
| Mar 13, 2026 | 3,160.00 | 3,234.00 | 3,104.45 | 3,222.30 | 3,222.30 | 1.84% | 70,503 |
| Mar 12, 2026 | 3,126.05 | 3,179.55 | 3,088.60 | 3,164.05 | 3,164.05 | -0.57% | 4,119 |
| Mar 11, 2026 | 3,197.90 | 3,225.00 | 3,165.00 | 3,182.20 | 3,182.20 | 0.35% | 3,103 |
| Mar 10, 2026 | 3,110.20 | 3,209.95 | 3,104.15 | 3,171.00 | 3,171.00 | 3.46% | 6,961 |