Thakral Services (India) Limited (BOM:509015)
India · Delayed Price · Currency is INR 15.55
+0.20 (1.30%)
At close: Apr 2, 2026
Thakral Services (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.35 | 16.09 | 15.35 | 15.55 | 15.55 | 1.30% | 505 |
| Apr 1, 2026 | 14.66 | 15.35 | 14.66 | 15.35 | 15.35 | -0.52% | 506 |
| Mar 30, 2026 | 16.09 | 16.09 | 14.57 | 15.43 | 15.43 | 0.65% | 92 |
| Mar 27, 2026 | 14.55 | 15.33 | 14.55 | 15.33 | 15.33 | 5.00% | 5,292 |
| Mar 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.96% | 43,983 |
| Mar 24, 2026 | 13.38 | 13.91 | 13.38 | 13.91 | 13.91 | 4.98% | 17 |
| Mar 23, 2026 | 14.44 | 14.44 | 13.08 | 13.25 | 13.25 | -3.71% | 1,067 |
| Mar 20, 2026 | 12.46 | 13.76 | 12.46 | 13.76 | 13.76 | 4.96% | 666 |
| Mar 18, 2026 | 13.83 | 13.83 | 13.11 | 13.11 | 13.11 | -0.53% | 170 |
| Mar 17, 2026 | 13.87 | 14.56 | 13.18 | 13.18 | 13.18 | -4.97% | 517 |
| Mar 16, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -5.00% | 180 |
| Mar 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 127 |
| 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 |