Thirumalai Chemicals Limited (BOM:500412)
India · Delayed Price · Currency is INR 220.00
+6.60 (3.09%)
At close: May 5, 2026
Thirumalai Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |