Thakral Services (India) Limited (BOM:509015)
India · Delayed Price · Currency is INR 14.60
0.00 (0.00%)
At close: Mar 12, 2026
Thakral Services (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 13.87 | 14.60 | 13.87 | 14.60 | 14.60 | - | 134 |
| Mar 11, 2026 | 14.65 | 14.65 | 13.45 | 14.60 | 14.60 | 4.36% | 133 |
| Mar 10, 2026 | 14.16 | 14.16 | 13.88 | 13.99 | 13.99 | 0.79% | 230 |
| Mar 9, 2026 | 14.00 | 14.16 | 13.88 | 13.88 | 13.88 | - | 116 |
| Mar 6, 2026 | 15.30 | 15.30 | 13.88 | 13.88 | 13.88 | -4.87% | 1,129 |
| Mar 5, 2026 | 13.22 | 14.59 | 13.21 | 14.59 | 14.59 | 4.96% | 5,021 |
| Mar 4, 2026 | 14.34 | 14.65 | 13.90 | 13.90 | 13.90 | -4.99% | 2,934 |
| Mar 2, 2026 | 15.71 | 16.16 | 14.63 | 14.63 | 14.63 | -5.00% | 2,266 |
| Feb 27, 2026 | 14.85 | 15.41 | 14.68 | 15.40 | 15.40 | 4.90% | 802 |
| Feb 26, 2026 | 14.64 | 16.15 | 14.63 | 14.68 | 14.68 | -4.61% | 17,840 |
| Feb 25, 2026 | 15.41 | 15.43 | 15.39 | 15.39 | 15.39 | -5.00% | 3,184 |
| Feb 24, 2026 | 17.86 | 17.86 | 16.20 | 16.20 | 16.20 | -4.99% | 3,552 |
| Feb 23, 2026 | 17.05 | 17.05 | 16.26 | 17.05 | 17.05 | 4.99% | 52,359 |
| Feb 20, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 4.98% | 5,609 |
| Feb 19, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 4.95% | 3,900 |
| Feb 18, 2026 | 13.67 | 14.74 | 13.67 | 14.74 | 14.74 | 10.00% | 20,118 |
| Feb 17, 2026 | 13.69 | 13.69 | 12.33 | 13.40 | 13.40 | 7.63% | 20,993 |
| Feb 16, 2026 | 11.34 | 12.47 | 11.34 | 12.45 | 12.45 | 9.79% | 2,560 |
| Feb 13, 2026 | 11.34 | 11.50 | 11.34 | 11.34 | 11.34 | - | 561 |
| Feb 12, 2026 | 10.11 | 12.10 | 10.11 | 11.34 | 11.34 | 3.09% | 1,550 |
| Feb 11, 2026 | 11.85 | 11.85 | 11.00 | 11.00 | 11.00 | -7.17% | 49 |
| Feb 10, 2026 | 11.82 | 11.85 | 11.82 | 11.85 | 11.85 | 0.77% | 825 |
| Feb 9, 2026 | 12.90 | 12.90 | 11.69 | 11.76 | 11.76 | -8.84% | 189 |
| Feb 6, 2026 | 11.02 | 12.90 | 11.02 | 12.90 | 12.90 | 7.05% | 1,013 |
| Feb 5, 2026 | 14.58 | 14.58 | 11.94 | 12.05 | 12.05 | -9.13% | 4,882 |
| Feb 4, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -4.95% | 121 |
| Feb 3, 2026 | 13.43 | 14.16 | 13.43 | 13.95 | 13.95 | 3.41% | 121 |
| Feb 2, 2026 | 13.96 | 13.96 | 13.49 | 13.49 | 13.49 | 1.43% | 29 |
| Feb 1, 2026 | 12.89 | 13.52 | 12.89 | 13.30 | 13.30 | 3.18% | 309 |
| Jan 30, 2026 | 12.26 | 12.89 | 12.26 | 12.89 | 12.89 | -0.08% | 203 |
| Jan 29, 2026 | 13.16 | 13.16 | 12.26 | 12.90 | 12.90 | - | 1,373 |
| Jan 28, 2026 | 13.63 | 13.63 | 12.35 | 12.90 | 12.90 | -0.69% | 106 |
| Jan 27, 2026 | 13.05 | 13.05 | 12.35 | 12.99 | 12.99 | - | 68 |
| Jan 23, 2026 | 13.39 | 13.39 | 12.99 | 12.99 | 12.99 | 1.80% | 15 |
| Jan 22, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | 250 |
| Jan 21, 2026 | 11.66 | 12.87 | 11.66 | 12.76 | 12.76 | 4.08% | 2,104 |
| Jan 20, 2026 | 12.84 | 12.84 | 12.26 | 12.26 | 12.26 | -4.96% | 1,669 |
| Jan 19, 2026 | 13.30 | 13.30 | 12.89 | 12.90 | 12.90 | -3.23% | 3,959 |
| Jan 16, 2026 | 12.99 | 13.63 | 12.35 | 13.33 | 13.33 | 2.62% | 3,555 |
| Jan 14, 2026 | 13.14 | 13.75 | 12.99 | 12.99 | 12.99 | -1.14% | 153 |
| Jan 13, 2026 | 11.97 | 13.20 | 11.97 | 13.14 | 13.14 | 4.29% | 987 |
| Jan 12, 2026 | 12.85 | 12.85 | 11.97 | 12.60 | 12.60 | - | 3,754 |
| Jan 9, 2026 | 13.91 | 13.91 | 12.60 | 12.60 | 12.60 | -4.91% | 1,704 |
| Jan 8, 2026 | 13.36 | 13.36 | 13.25 | 13.25 | 13.25 | -0.82% | 15 |
| Jan 7, 2026 | 13.00 | 13.63 | 12.35 | 13.36 | 13.36 | 2.85% | 5,360 |
| Jan 6, 2026 | 14.32 | 14.32 | 12.96 | 12.99 | 12.99 | -4.77% | 1,918 |
| Jan 5, 2026 | 13.00 | 13.64 | 12.35 | 13.64 | 13.64 | 4.92% | 569 |
| Jan 2, 2026 | 12.94 | 13.00 | 12.94 | 13.00 | 13.00 | -1.52% | 24 |
| Jan 1, 2026 | 13.14 | 13.20 | 13.14 | 13.20 | 13.20 | - | 90 |
| Dec 31, 2025 | 14.00 | 14.00 | 13.00 | 13.20 | 13.20 | -2.58% | 2,864 |