Thakral Services (India) Limited (BOM:509015)
India · Delayed Price · Currency is INR 13.10
-1.30 (-9.03%)
At close: Jun 10, 2026
Thakral Services (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 14.69 | 14.69 | 13.06 | 13.10 | 13.10 | -9.03% | 2,298 |
| Jun 8, 2026 | 16.07 | 17.32 | 14.27 | 14.40 | 14.40 | -8.57% | 790 |
| Jun 5, 2026 | 17.28 | 17.34 | 15.63 | 15.75 | 15.75 | -9.27% | 2,687 |
| Jun 4, 2026 | 17.45 | 17.45 | 15.80 | 17.36 | 17.36 | 4.45% | 1,438 |
| Jun 3, 2026 | 17.90 | 17.90 | 16.62 | 16.62 | 16.62 | -4.97% | 1,063 |
| Jun 2, 2026 | 16.85 | 17.68 | 16.50 | 17.49 | 17.49 | 3.80% | 84 |
| Jun 1, 2026 | 17.24 | 17.24 | 15.60 | 16.85 | 16.85 | 2.62% | 2,594 |
| May 29, 2026 | 16.00 | 16.80 | 15.20 | 16.42 | 16.42 | 2.63% | 324 |
| May 27, 2026 | 16.19 | 16.19 | 16.00 | 16.00 | 16.00 | 3.76% | 51 |
| May 26, 2026 | 16.78 | 16.78 | 15.20 | 15.42 | 15.42 | -3.56% | 1,065 |
| May 25, 2026 | 15.47 | 16.00 | 15.16 | 15.99 | 15.99 | 0.76% | 482 |
| May 22, 2026 | 15.69 | 16.48 | 15.68 | 15.87 | 15.87 | -3.82% | 4,424 |
| May 21, 2026 | 17.71 | 17.71 | 16.50 | 16.50 | 16.50 | -4.95% | 2,023 |
| May 20, 2026 | 18.30 | 18.30 | 16.61 | 17.36 | 17.36 | -0.69% | 7,767 |
| May 19, 2026 | 16.95 | 17.79 | 16.30 | 17.48 | 17.48 | 3.13% | 6,568 |
| May 18, 2026 | 17.30 | 17.30 | 16.95 | 16.95 | 16.95 | -0.06% | 154 |
| May 15, 2026 | 17.40 | 17.40 | 16.96 | 16.96 | 16.96 | 2.29% | 1,228 |
| May 14, 2026 | 16.71 | 16.71 | 15.16 | 16.58 | 16.58 | 4.02% | 160 |
| May 13, 2026 | 16.58 | 17.40 | 15.78 | 15.94 | 15.94 | -4.03% | 1,484 |
| May 12, 2026 | 17.48 | 18.29 | 16.61 | 16.61 | 16.61 | -4.98% | 4,069 |
| May 11, 2026 | 17.49 | 17.49 | 16.64 | 17.48 | 17.48 | -0.06% | 831 |
| May 8, 2026 | 17.16 | 17.66 | 16.00 | 17.49 | 17.49 | 3.98% | 15,718 |
| May 7, 2026 | 17.61 | 17.61 | 16.00 | 16.82 | 16.82 | 0.24% | 37,476 |
| May 6, 2026 | 16.68 | 16.78 | 15.20 | 16.78 | 16.78 | 4.94% | 30,896 |
| May 5, 2026 | 16.50 | 16.63 | 15.05 | 15.99 | 15.99 | 0.95% | 7,136 |
| May 4, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -4.98% | 131 |
| Apr 30, 2026 | 16.94 | 16.94 | 15.34 | 16.67 | 16.67 | 3.28% | 6,699 |
| Apr 29, 2026 | 15.27 | 16.32 | 15.27 | 16.14 | 16.14 | 3.59% | 694 |
| Apr 28, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -5.00% | 26 |
| Apr 27, 2026 | 16.31 | 16.77 | 15.20 | 16.40 | 16.40 | 2.56% | 3,048 |
| Apr 24, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | 382 |
| Apr 23, 2026 | 16.15 | 16.15 | 15.99 | 15.99 | 15.99 | -0.99% | 141 |
| Apr 22, 2026 | 15.50 | 16.15 | 15.50 | 16.15 | 16.15 | 4.67% | 387 |
| Apr 21, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - | 2,030 |
| Apr 20, 2026 | 14.70 | 15.43 | 14.70 | 15.43 | 15.43 | 4.97% | 211 |
| Apr 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00% | 1 |
| Apr 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.75% | 1 |
| Apr 15, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 1,035 |
| Apr 13, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -4.94% | 190 |
| Apr 10, 2026 | 14.28 | 14.99 | 13.81 | 14.99 | 14.99 | 4.97% | 1,059 |
| Apr 9, 2026 | 13.63 | 15.05 | 13.63 | 14.28 | 14.28 | -0.42% | 2,337 |
| Apr 8, 2026 | 13.37 | 14.76 | 13.37 | 14.34 | 14.34 | 1.99% | 2,680 |
| Apr 7, 2026 | 14.30 | 14.30 | 14.06 | 14.06 | 14.06 | -4.94% | 1,031 |
| Apr 6, 2026 | 16.09 | 16.09 | 14.78 | 14.79 | 14.79 | -4.89% | 2,319 |
| 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 |