Thirumalai Chemicals Limited (BOM:500412)
India · Delayed Price · Currency is INR 202.00
+6.40 (3.27%)
At close: Apr 16, 2026
Thirumalai Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 174.90 | 177.45 | 171.55 | 174.35 | 174.35 | -2.90% | 36,810 |
| Apr 1, 2026 | 166.35 | 184.85 | 166.35 | 179.55 | 179.55 | 8.79% | 37,313 |
| Mar 30, 2026 | 176.95 | 181.20 | 163.00 | 165.05 | 165.05 | -6.86% | 58,509 |
| Mar 27, 2026 | 172.00 | 181.20 | 167.60 | 177.20 | 177.20 | 3.20% | 163,598 |
| Mar 25, 2026 | 172.00 | 178.15 | 170.95 | 171.70 | 171.70 | -0.06% | 40,230 |
| Mar 24, 2026 | 166.75 | 174.85 | 164.95 | 171.80 | 171.80 | 4.09% | 39,611 |
| Mar 23, 2026 | 172.95 | 173.00 | 163.30 | 165.05 | 165.05 | -5.12% | 133,439 |
| Mar 20, 2026 | 173.00 | 180.40 | 172.60 | 173.95 | 173.95 | 1.16% | 84,352 |
| Mar 19, 2026 | 182.00 | 183.95 | 171.00 | 171.95 | 171.95 | -6.04% | 44,780 |
| Mar 18, 2026 | 163.80 | 196.55 | 163.80 | 183.00 | 183.00 | 11.72% | 121,747 |
| Mar 17, 2026 | 166.70 | 167.85 | 162.80 | 163.80 | 163.80 | -1.74% | 14,824 |
| Mar 16, 2026 | 168.40 | 170.00 | 163.75 | 166.70 | 166.70 | -0.98% | 33,170 |
| Mar 13, 2026 | 175.60 | 176.65 | 164.25 | 168.35 | 168.35 | -4.75% | 31,960 |
| Mar 12, 2026 | 177.05 | 178.90 | 170.20 | 176.75 | 176.75 | -0.76% | 19,787 |
| Mar 11, 2026 | 169.40 | 183.00 | 169.40 | 178.10 | 178.10 | 5.98% | 28,619 |
| Mar 10, 2026 | 161.70 | 168.50 | 160.05 | 168.05 | 168.05 | 3.96% | 45,929 |
| Mar 9, 2026 | 160.10 | 166.05 | 158.40 | 161.65 | 161.65 | -2.27% | 41,702 |
| Mar 6, 2026 | 170.80 | 172.05 | 163.15 | 165.40 | 165.40 | -3.16% | 42,704 |
| Mar 5, 2026 | 179.45 | 181.30 | 164.50 | 170.80 | 170.80 | -4.82% | 38,017 |
| Mar 4, 2026 | 183.75 | 184.50 | 178.10 | 179.45 | 179.45 | -4.40% | 12,098 |
| Mar 2, 2026 | 185.00 | 189.10 | 182.75 | 187.70 | 187.70 | -1.73% | 15,766 |
| Feb 27, 2026 | 195.25 | 196.95 | 189.45 | 191.00 | 191.00 | -2.03% | 12,500 |
| Feb 26, 2026 | 195.35 | 197.90 | 194.05 | 194.95 | 194.95 | -0.31% | 2,823 |
| Feb 25, 2026 | 192.80 | 198.25 | 192.50 | 195.55 | 195.55 | 1.48% | 16,996 |
| Feb 24, 2026 | 198.20 | 198.55 | 190.80 | 192.70 | 192.70 | -2.41% | 7,536 |
| Feb 23, 2026 | 202.25 | 206.70 | 196.70 | 197.45 | 197.45 | -3.14% | 6,593 |
| Feb 20, 2026 | 202.95 | 207.30 | 202.85 | 203.85 | 203.85 | -0.97% | 4,425 |
| Feb 19, 2026 | 207.90 | 209.00 | 203.00 | 205.85 | 205.85 | -0.80% | 15,737 |
| Feb 18, 2026 | 203.10 | 215.30 | 203.10 | 207.50 | 207.50 | 2.22% | 7,232 |
| Feb 17, 2026 | 197.60 | 211.45 | 197.10 | 203.00 | 203.00 | 2.11% | 12,888 |
| Feb 16, 2026 | 197.05 | 205.20 | 193.45 | 198.80 | 198.80 | -4.35% | 8,790 |
| Feb 13, 2026 | 210.45 | 210.55 | 205.60 | 207.85 | 207.85 | -3.35% | 1,527 |
| Feb 12, 2026 | 212.90 | 217.20 | 209.30 | 215.05 | 215.05 | 1.03% | 8,563 |
| Feb 11, 2026 | 209.20 | 214.00 | 206.20 | 212.85 | 212.85 | 1.77% | 7,145 |
| Feb 10, 2026 | 213.30 | 217.15 | 208.10 | 209.15 | 209.15 | -1.90% | 6,291 |
| Feb 9, 2026 | 194.70 | 213.75 | 192.85 | 213.20 | 213.20 | 9.53% | 15,973 |
| Feb 6, 2026 | 196.30 | 196.30 | 191.45 | 194.65 | 194.65 | -0.82% | 3,174 |
| Feb 5, 2026 | 202.75 | 202.75 | 195.00 | 196.25 | 196.25 | -3.61% | 7,689 |
| Feb 4, 2026 | 195.50 | 207.90 | 194.10 | 203.60 | 203.60 | 4.20% | 15,587 |
| Feb 3, 2026 | 189.95 | 201.85 | 189.95 | 195.40 | 195.40 | 6.25% | 15,713 |
| Feb 2, 2026 | 184.10 | 185.20 | 178.10 | 183.90 | 183.90 | -0.08% | 5,106 |
| Feb 1, 2026 | 182.15 | 191.95 | 182.15 | 184.05 | 184.05 | -3.41% | 3,949 |
| Jan 30, 2026 | 187.05 | 193.10 | 187.05 | 190.55 | 190.55 | 0.55% | 7,326 |