Thirumalai Chemicals Limited (BOM:500412)
India · Delayed Price · Currency is INR 146.60
-5.30 (-3.49%)
At close: Oct 1, 2026
Thirumalai Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 150.65 | 150.75 | 143.20 | 146.60 | 146.60 | -3.49% | 28,673 |
| Sep 30, 2026 | 154.00 | 155.75 | 151.00 | 151.90 | 151.90 | -0.23% | 16,333 |
| Sep 29, 2026 | 155.00 | 156.95 | 150.00 | 152.25 | 152.25 | -1.96% | 34,053 |
| Sep 28, 2026 | 163.65 | 163.65 | 154.50 | 155.30 | 155.30 | -3.48% | 20,953 |
| Sep 25, 2026 | 161.45 | 162.25 | 158.70 | 160.90 | 160.90 | -1.26% | 17,150 |
| Sep 24, 2026 | 165.60 | 166.65 | 161.45 | 162.95 | 162.95 | -1.06% | 28,513 |
| Sep 23, 2026 | 157.95 | 170.00 | 157.95 | 164.70 | 164.70 | 4.87% | 166,909 |
| Sep 22, 2026 | 158.45 | 159.45 | 156.25 | 157.05 | 157.05 | 0.13% | 6,476 |
| Sep 21, 2026 | 158.55 | 159.75 | 155.90 | 156.85 | 156.85 | -1.07% | 19,535 |
| Sep 18, 2026 | 155.95 | 163.30 | 155.80 | 158.55 | 158.55 | 1.83% | 50,325 |
| Sep 17, 2026 | 154.15 | 156.55 | 154.00 | 155.70 | 155.70 | 0.81% | 11,852 |
| Sep 16, 2026 | 155.70 | 156.10 | 152.85 | 154.45 | 154.45 | -0.16% | 10,671 |
| Sep 15, 2026 | 158.40 | 162.70 | 154.10 | 154.70 | 154.70 | -0.87% | 35,618 |
| Sep 11, 2026 | 158.00 | 158.05 | 153.95 | 156.05 | 156.05 | -0.76% | 23,878 |
| Sep 10, 2026 | 159.05 | 163.60 | 156.90 | 157.25 | 157.25 | -0.38% | 73,304 |
| Sep 9, 2026 | 156.80 | 160.55 | 156.80 | 157.85 | 157.85 | 0.29% | 16,787 |
| Sep 8, 2026 | 154.85 | 160.00 | 153.35 | 157.40 | 157.40 | 1.58% | 15,002 |
| Sep 7, 2026 | 157.80 | 158.75 | 154.20 | 154.95 | 154.95 | -1.49% | 28,472 |
| Sep 4, 2026 | 161.05 | 161.05 | 156.25 | 157.30 | 157.30 | -0.44% | 23,716 |
| Sep 3, 2026 | 158.40 | 162.45 | 157.35 | 158.00 | 158.00 | -1.16% | 21,190 |
| Sep 2, 2026 | 159.05 | 160.90 | 155.20 | 159.85 | 159.85 | 0.25% | 28,833 |
| Sep 1, 2026 | 161.00 | 162.80 | 158.00 | 159.45 | 159.45 | -0.31% | 38,163 |
| Aug 31, 2026 | 163.85 | 166.25 | 159.10 | 159.95 | 159.95 | -0.12% | 40,846 |
| Aug 28, 2026 | 158.50 | 164.85 | 158.50 | 160.15 | 160.15 | 0.19% | 97,816 |
| Aug 27, 2026 | 161.00 | 163.00 | 158.00 | 159.85 | 159.85 | -1.02% | 30,013 |
| Aug 26, 2026 | 157.65 | 162.70 | 157.40 | 161.50 | 161.50 | 2.60% | 29,334 |
| Aug 25, 2026 | 161.45 | 164.70 | 155.35 | 157.40 | 157.40 | -2.39% | 29,791 |
| Aug 24, 2026 | 154.20 | 164.55 | 154.20 | 161.25 | 161.25 | 4.57% | 73,728 |
| Aug 21, 2026 | 157.80 | 162.65 | 153.35 | 154.20 | 154.20 | -1.28% | 55,387 |
| Aug 20, 2026 | 144.25 | 157.45 | 144.25 | 156.20 | 156.20 | 8.10% | 102,090 |
| Aug 19, 2026 | 151.00 | 151.90 | 143.75 | 144.50 | 144.50 | -4.43% | 23,613 |
| Aug 18, 2026 | 155.05 | 157.10 | 150.50 | 151.20 | 151.20 | -1.95% | 17,440 |
| Aug 17, 2026 | 159.80 | 159.90 | 151.65 | 154.20 | 154.20 | -3.29% | 35,978 |
| Aug 14, 2026 | 161.00 | 161.35 | 156.50 | 159.45 | 159.45 | -0.78% | 18,703 |
| Aug 13, 2026 | 161.25 | 162.10 | 160.50 | 160.70 | 160.70 | - | 7,069 |
| Aug 12, 2026 | 162.75 | 163.40 | 160.00 | 160.70 | 160.70 | -1.23% | 19,884 |
| Aug 11, 2026 | 164.75 | 165.50 | 162.00 | 162.70 | 162.70 | -1.09% | 13,166 |
| Aug 10, 2026 | 166.70 | 170.30 | 163.15 | 164.50 | 164.50 | -1.91% | 31,207 |
| Aug 7, 2026 | 170.30 | 173.00 | 167.10 | 167.70 | 167.70 | -1.35% | 32,354 |
| Aug 6, 2026 | 171.85 | 171.85 | 167.40 | 170.00 | 170.00 | - | 29,934 |
| Aug 5, 2026 | 180.05 | 180.60 | 168.30 | 170.00 | 170.00 | -8.63% | 104,010 |
| Aug 4, 2026 | 185.10 | 189.15 | 182.00 | 186.05 | 186.05 | 1.72% | 61,449 |
| Aug 3, 2026 | 174.25 | 183.65 | 174.25 | 182.90 | 182.90 | 4.96% | 41,042 |
| Jul 31, 2026 | 170.30 | 175.90 | 169.20 | 174.25 | 174.25 | 3.60% | 31,296 |
| Jul 30, 2026 | 170.75 | 171.95 | 167.60 | 168.20 | 168.20 | -0.85% | 33,759 |
| Jul 29, 2026 | 172.60 | 174.70 | 168.25 | 169.65 | 169.65 | -1.57% | 26,092 |
| 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 |