Thirumalai Chemicals Limited (BOM:500412)
India · Delayed Price · Currency is INR 144.50
-6.70 (-4.43%)
At close: Aug 19, 2026
Thirumalai Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |