Thirumalai Chemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	213.00	214.00	203.80	205.20	205.20	-2.59%	43,349
May 14, 2026	207.50	215.90	205.00	210.65	210.65	2.88%	20,147
May 13, 2026	206.80	207.50	203.10	204.75	204.75	1.41%	7,933
May 12, 2026	211.00	211.00	198.25	201.90	201.90	-4.52%	13,584
May 11, 2026	215.00	217.15	211.20	211.45	211.45	-2.65%	18,729
May 8, 2026	219.45	222.70	216.10	217.20	217.20	-2.27%	11,087
May 7, 2026	220.05	223.00	209.85	222.25	222.25	0.82%	50,124
May 6, 2026	224.30	225.55	216.00	220.45	220.45	0.20%	25,111
May 5, 2026	215.00	223.80	211.70	220.00	220.00	3.09%	22,273
May 4, 2026	209.90	216.00	206.90	213.40	213.40	4.63%	37,140
Apr 30, 2026	198.80	208.70	193.60	203.95	203.95	3.58%	17,172
Apr 29, 2026	191.95	200.35	191.95	196.90	196.90	-0.46%	7,107
Apr 28, 2026	199.95	202.55	197.10	197.80	197.80	-0.68%	3,950
Apr 27, 2026	196.75	201.50	196.25	199.15	199.15	1.45%	14,578
Apr 24, 2026	196.55	198.10	193.40	196.30	196.30	-0.03%	10,118
Apr 23, 2026	201.80	202.15	195.40	196.35	196.35	-1.95%	9,513
Apr 22, 2026	198.00	203.00	197.45	200.25	200.25	0.38%	20,006
Apr 21, 2026	197.50	201.60	197.20	199.50	199.50	1.42%	4,292
Apr 20, 2026	201.65	201.65	194.00	196.70	196.70	-1.94%	12,138
Apr 17, 2026	203.45	205.00	199.00	200.60	200.60	-0.69%	21,189
Apr 16, 2026	196.00	203.95	194.65	202.00	202.00	3.27%	24,084
Apr 15, 2026	195.30	196.35	192.75	195.60	195.60	2.22%	26,534
Apr 13, 2026	183.00	194.20	182.00	191.35	191.35	1.70%	48,861
Apr 10, 2026	186.00	190.00	184.40	188.15	188.15	2.31%	38,589
Apr 9, 2026	184.90	188.40	180.95	183.90	183.90	-0.57%	20,603
Apr 8, 2026	175.15	186.50	175.15	184.95	184.95	6.88%	33,415
Apr 7, 2026	173.00	176.00	169.70	173.05	173.05	0.12%	29,352
Apr 6, 2026	172.40	174.90	167.35	172.85	172.85	-0.86%	48,657