Thakral Services (India) Limited (BOM:509015)
India · Delayed Price · Currency is INR 15.25
-0.45 (-2.87%)
At close: Sep 11, 2026
Thakral Services (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 15.77 | 16.25 | 14.93 | 15.25 | 15.25 | -2.87% | 16,302 |
| Sep 10, 2026 | 16.35 | 16.35 | 15.70 | 15.70 | 15.70 | 0.77% | 332 |
| Sep 9, 2026 | 14.84 | 15.58 | 14.11 | 15.58 | 15.58 | 4.99% | 831 |
| Sep 8, 2026 | 16.40 | 16.40 | 14.84 | 14.84 | 14.84 | -4.99% | 102 |
| Sep 7, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | 6 |
| Sep 3, 2026 | 15.62 | 15.62 | 15.00 | 15.62 | 15.62 | - | 328 |
| Sep 2, 2026 | 15.87 | 15.87 | 14.40 | 15.62 | 15.62 | 3.10% | 278 |
| Sep 1, 2026 | 15.45 | 15.45 | 14.04 | 15.15 | 15.15 | 2.57% | 114 |
| Aug 31, 2026 | 14.77 | 14.77 | 13.37 | 14.77 | 14.77 | 4.98% | 1,234 |
| Aug 28, 2026 | 14.08 | 14.08 | 14.04 | 14.07 | 14.07 | 4.92% | 132 |
| Aug 27, 2026 | 14.74 | 14.74 | 13.34 | 13.41 | 13.41 | -4.49% | 916 |
| Aug 26, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 4.93% | 1,085 |
| Aug 25, 2026 | 14.74 | 14.74 | 13.38 | 13.38 | 13.38 | -4.70% | 1,511 |
| Aug 24, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 4.93% | 250 |
| Aug 21, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 4.94% | 33 |
| Aug 20, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 4.94% | 6 |
| Aug 19, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.83% | 4,062 |
| Aug 18, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.25% | 62 |
| Aug 17, 2026 | 11.32 | 12.43 | 11.32 | 12.02 | 12.02 | 1.52% | 3,738 |
| Aug 14, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -4.90% | 313 |
| Aug 13, 2026 | 13.00 | 13.00 | 12.45 | 12.45 | 12.45 | -4.60% | 111 |
| Aug 12, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | 1,065 |
| Aug 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 938 |
| Aug 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 5,000 |
| Aug 7, 2026 | 13.00 | 13.25 | 13.00 | 13.10 | 13.10 | -1.06% | 628 |
| Aug 6, 2026 | 13.25 | 13.25 | 13.20 | 13.24 | 13.24 | - | 1,606 |
| Aug 5, 2026 | 12.83 | 13.24 | 12.83 | 13.24 | 13.24 | 3.20% | 864 |
| Aug 4, 2026 | 13.50 | 13.50 | 12.83 | 12.83 | 12.83 | -4.96% | 3,918 |
| Aug 3, 2026 | 13.22 | 13.50 | 12.82 | 13.50 | 13.50 | 0.07% | 2,593 |
| Jul 31, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | 168 |
| Jul 30, 2026 | 13.72 | 13.72 | 13.44 | 13.49 | 13.49 | -1.68% | 2,764 |
| Jul 29, 2026 | 15.16 | 15.16 | 13.72 | 13.72 | 13.72 | -4.99% | 1,321 |
| Jul 28, 2026 | 15.16 | 15.16 | 13.72 | 14.44 | 14.44 | - | 2,891 |
| Jul 27, 2026 | 15.96 | 15.96 | 14.44 | 14.44 | 14.44 | -5.00% | 448 |
| Jul 24, 2026 | 16.74 | 16.74 | 15.20 | 15.20 | 15.20 | -4.70% | 625 |
| Jul 23, 2026 | 16.89 | 16.89 | 15.95 | 15.95 | 15.95 | -0.87% | 152 |
| Jul 22, 2026 | 16.31 | 16.31 | 16.09 | 16.09 | 16.09 | 3.54% | 51 |
| Jul 21, 2026 | 15.75 | 15.75 | 15.54 | 15.54 | 15.54 | 3.60% | 4 |
| Jul 20, 2026 | 15.78 | 16.54 | 15.00 | 15.00 | 15.00 | -4.94% | 561 |
| Jul 17, 2026 | 14.41 | 15.84 | 14.41 | 15.78 | 15.78 | 4.09% | 3,281 |
| Jul 16, 2026 | 16.74 | 16.74 | 15.16 | 15.16 | 15.16 | -4.95% | 2,756 |
| Jul 15, 2026 | 16.72 | 16.72 | 15.95 | 15.95 | 15.95 | 0.13% | 2 |
| Jul 14, 2026 | 15.99 | 16.46 | 15.00 | 15.93 | 15.93 | 1.53% | 1,228 |
| Jul 13, 2026 | 15.99 | 15.99 | 15.65 | 15.69 | 15.69 | 2.28% | 1,061 |
| Jul 10, 2026 | 13.98 | 15.40 | 13.97 | 15.34 | 15.34 | 4.35% | 4,468 |
| Jul 9, 2026 | 14.00 | 14.70 | 13.31 | 14.70 | 14.70 | 5.00% | 3,882 |
| Jul 8, 2026 | 14.35 | 14.35 | 14.00 | 14.00 | 14.00 | -2.44% | 153 |
| Jul 7, 2026 | 13.68 | 14.35 | 13.68 | 14.35 | 14.35 | 4.90% | 631 |
| Jul 6, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 4.99% | 801 |
| Jul 3, 2026 | 13.01 | 13.61 | 13.00 | 13.03 | 13.03 | 0.39% | 119 |