Thirumalai Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	172.30	176.15	170.45	172.35	172.35	-	22,525
Jul 27, 2026	170.90	173.45	168.20	172.35	172.35	2.83%	35,259
Jul 24, 2026	166.15	170.55	165.80	167.60	167.60	0.09%	13,783
Jul 23, 2026	164.55	173.65	164.15	167.45	167.45	0.69%	63,731
Jul 22, 2026	163.80	167.00	158.50	166.30	166.30	1.28%	40,369
Jul 21, 2026	162.55	165.10	161.15	164.20	164.20	1.20%	19,469
Jul 20, 2026	163.00	164.35	160.65	162.25	162.25	-1.52%	16,409
Jul 17, 2026	166.00	167.45	163.15	164.75	164.75	-1.08%	30,317
Jul 16, 2026	168.10	170.00	165.95	166.55	166.55	0.06%	35,334
Jul 15, 2026	164.35	169.00	163.65	166.45	166.45	2.24%	42,419
Jul 14, 2026	166.10	169.15	162.05	162.80	162.80	-1.21%	36,946
Jul 13, 2026	166.55	167.05	163.60	164.80	164.80	-1.67%	40,583
Jul 10, 2026	169.05	172.80	167.25	167.60	167.60	1.18%	25,144
Jul 9, 2026	167.25	171.05	165.25	165.65	165.65	-1.31%	20,373
Jul 8, 2026	174.55	174.55	166.50	167.85	167.85	-4.36%	45,742
Jul 7, 2026	179.85	179.85	174.80	175.50	175.50	-2.88%	16,969
Jul 6, 2026	184.65	184.65	178.40	180.70	180.70	-2.14%	22,274
Jul 3, 2026	187.20	187.50	183.05	184.65	184.65	0.46%	18,665
Jul 2, 2026	182.60	185.50	176.50	183.80	183.80	2.54%	49,666
Jul 1, 2026	166.80	188.00	166.35	179.25	179.25	7.34%	275,963
Jun 30, 2026	161.80	176.10	160.20	167.00	167.00	4.44%	113,204
Jun 29, 2026	163.00	164.45	159.05	159.90	159.90	-1.39%	13,986
Jun 25, 2026	166.65	169.00	161.15	162.15	162.15	-2.26%	33,161
Jun 24, 2026	167.35	171.00	165.30	165.90	165.90	-0.72%	44,084
Jun 23, 2026	175.35	177.00	165.50	167.10	167.10	-4.19%	34,825
Jun 22, 2026	167.15	177.50	167.15	174.40	174.40	4.34%	34,981
Jun 19, 2026	172.50	172.85	166.10	167.15	167.15	-3.47%	45,006
Jun 18, 2026	174.10	177.15	172.50	173.15	173.15	-1.09%	20,363
Jun 17, 2026	179.35	179.35	174.45	175.05	175.05	-1.74%	6,324
Jun 16, 2026	177.00	180.00	174.00	178.15	178.15	1.65%	10,547
Jun 15, 2026	175.40	179.00	175.00	175.25	175.25	2.07%	13,232
Jun 12, 2026	165.40	173.00	165.40	171.70	171.70	5.14%	21,435
Jun 11, 2026	166.05	166.70	163.00	163.30	163.30	-2.27%	12,113
Jun 10, 2026	173.45	173.60	166.60	167.10	167.10	-3.66%	9,713
Jun 9, 2026	168.00	175.20	167.95	173.45	173.45	3.12%	16,061
Jun 8, 2026	170.50	172.95	166.20	168.20	168.20	-3.61%	13,917
Jun 5, 2026	180.35	180.55	173.05	174.50	174.50	-2.62%	19,887
Jun 4, 2026	183.40	187.75	178.30	179.20	179.20	-1.65%	13,704
Jun 3, 2026	186.50	186.90	178.45	182.20	182.20	-2.54%	25,672
Jun 2, 2026	188.25	189.00	183.45	186.95	186.95	-0.82%	18,664
Jun 1, 2026	198.45	204.55	186.00	188.50	188.50	-8.21%	25,344
May 29, 2026	214.00	215.00	203.05	205.35	205.35	-3.86%	17,051
May 27, 2026	214.75	216.75	212.00	213.60	213.60	0.38%	13,771
May 26, 2026	211.25	214.10	209.60	212.80	212.80	0.78%	9,710
May 25, 2026	212.70	213.95	209.50	211.15	211.15	1.30%	4,164
May 22, 2026	216.30	218.80	207.30	208.45	208.45	-2.02%	16,275
May 21, 2026	215.65	215.65	208.40	212.75	212.75	0.61%	11,479
May 20, 2026	201.15	212.75	199.10	211.45	211.45	4.39%	8,945
May 19, 2026	201.70	205.40	199.90	202.55	202.55	1.58%	9,913
May 18, 2026	203.65	203.65	195.75	199.40	199.40	-2.83%	11,182