Thacker and Company Limited (BOM:509945)
India · Delayed Price · Currency is INR 1,661.00
-13.00 (-0.78%)
At close: Oct 8, 2025
Thacker and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1,742.95 | 1,742.95 | 1,611.00 | 1,661.00 | 1,661.00 | -0.78% | 42 |
| Oct 7, 2025 | 1,598.00 | 1,674.00 | 1,550.20 | 1,674.00 | 1,674.00 | 4.23% | 24 |
| Oct 6, 2025 | 1,650.00 | 1,650.00 | 1,601.00 | 1,606.00 | 1,606.00 | -2.76% | 13 |
| Oct 3, 2025 | 1,747.80 | 1,747.80 | 1,651.00 | 1,651.50 | 1,651.50 | -2.85% | 60 |
| Oct 1, 2025 | 1,700.00 | 1,728.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3.03% | 314 |
| Sep 30, 2025 | 1,680.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.25% | 29 |
| Sep 29, 2025 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | -0.07% | 2 |
| Sep 26, 2025 | 1,748.00 | 1,748.00 | 1,625.00 | 1,689.15 | 1,689.15 | 2.43% | 51 |
| Sep 25, 2025 | 1,649.95 | 1,650.00 | 1,621.10 | 1,649.00 | 1,649.00 | 2.37% | 148 |
| Sep 24, 2025 | 1,600.00 | 1,640.00 | 1,600.00 | 1,610.75 | 1,610.75 | 2.19% | 104 |
| Sep 23, 2025 | 1,669.85 | 1,669.85 | 1,574.00 | 1,576.25 | 1,576.25 | -0.33% | 70 |
| Sep 22, 2025 | 1,580.50 | 1,602.00 | 1,550.00 | 1,581.45 | 1,581.45 | 0.09% | 152 |
| Sep 19, 2025 | 1,570.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,580.00 | - | 14 |
| Sep 18, 2025 | 1,500.00 | 1,600.00 | 1,500.00 | 1,580.00 | 1,580.00 | 0.38% | 70 |
| Sep 17, 2025 | 1,550.00 | 1,573.95 | 1,497.00 | 1,573.95 | 1,573.95 | -0.07% | 22 |
| Sep 16, 2025 | 1,535.70 | 1,575.00 | 1,535.70 | 1,575.00 | 1,575.00 | 2.56% | 2 |
| Sep 15, 2025 | 1,535.00 | 1,599.00 | 1,535.00 | 1,535.70 | 1,535.70 | 0.49% | 94 |
| Sep 12, 2025 | 1,619.00 | 1,619.00 | 1,527.00 | 1,528.20 | 1,528.20 | -4.90% | 163 |
| Sep 11, 2025 | 1,682.00 | 1,682.00 | 1,600.05 | 1,607.00 | 1,607.00 | 0.31% | 19 |
| Sep 10, 2025 | 1,620.00 | 1,620.00 | 1,600.00 | 1,602.00 | 1,602.00 | -1.41% | 23 |
| Sep 9, 2025 | 1,719.95 | 1,719.95 | 1,558.00 | 1,624.95 | 1,624.95 | -0.92% | 31 |
| Sep 8, 2025 | 1,664.30 | 1,664.30 | 1,625.00 | 1,640.00 | 1,640.00 | 0.18% | 28 |
| Sep 5, 2025 | 1,730.00 | 1,730.00 | 1,621.00 | 1,637.00 | 1,637.00 | -0.70% | 37 |
| Sep 4, 2025 | 1,700.00 | 1,705.00 | 1,576.00 | 1,648.50 | 1,648.50 | 1.45% | 220 |
| Sep 3, 2025 | 1,595.00 | 1,659.00 | 1,530.00 | 1,624.95 | 1,624.95 | 2.84% | 427 |
| Sep 2, 2025 | 1,577.00 | 1,624.85 | 1,577.00 | 1,580.00 | 1,580.00 | 2.10% | 155 |
| Sep 1, 2025 | 1,452.00 | 1,549.95 | 1,452.00 | 1,547.50 | 1,547.50 | 4.49% | 18 |
| Aug 29, 2025 | 1,537.30 | 1,599.00 | 1,481.00 | 1,481.00 | 1,481.00 | -4.14% | 139 |
| Aug 28, 2025 | 1,550.00 | 1,550.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.64% | 15 |
| Aug 26, 2025 | 1,565.00 | 1,565.00 | 1,554.00 | 1,555.00 | 1,555.00 | -0.64% | 14 |
| Aug 25, 2025 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.31% | 11 |
| Aug 22, 2025 | 1,569.90 | 1,569.90 | 1,569.90 | 1,569.90 | 1,569.90 | 0.12% | 1 |
| Aug 21, 2025 | 1,569.90 | 1,569.90 | 1,568.00 | 1,568.00 | 1,568.00 | -0.13% | 4 |
| Aug 20, 2025 | 1,578.00 | 1,578.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.63% | 4 |
| Aug 19, 2025 | 1,620.00 | 1,620.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.01% | 8 |
| Aug 18, 2025 | 1,579.00 | 1,580.00 | 1,579.00 | 1,579.80 | 1,579.80 | -0.22% | 5 |
| Aug 14, 2025 | 1,512.00 | 1,583.90 | 1,511.50 | 1,583.35 | 1,583.35 | -0.04% | 11 |
| Aug 12, 2025 | 1,501.00 | 1,583.95 | 1,493.50 | 1,583.95 | 1,583.95 | 1.54% | 23 |
| Aug 11, 2025 | 1,599.00 | 1,599.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.65% | 6 |
| Aug 8, 2025 | 1,515.00 | 1,559.95 | 1,515.00 | 1,550.00 | 1,550.00 | 2.31% | 41 |
| Aug 7, 2025 | 1,671.00 | 1,671.00 | 1,512.40 | 1,515.00 | 1,515.00 | -4.84% | 387 |
| Aug 6, 2025 | 1,456.65 | 1,599.95 | 1,456.65 | 1,592.00 | 1,592.00 | 3.83% | 112 |
| Aug 5, 2025 | 1,643.95 | 1,643.95 | 1,533.30 | 1,533.30 | 1,533.30 | -5.00% | 858 |
| Aug 4, 2025 | 1,622.00 | 1,622.00 | 1,600.00 | 1,613.95 | 1,613.95 | -1.05% | 123 |
| Aug 1, 2025 | 1,637.00 | 1,637.00 | 1,560.05 | 1,631.00 | 1,631.00 | -0.20% | 28 |
| Jul 31, 2025 | 1,643.00 | 1,643.00 | 1,633.00 | 1,634.25 | 1,634.25 | 1.32% | 10 |
| Jul 30, 2025 | 1,614.95 | 1,615.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1.45% | 108 |
| Jul 29, 2025 | 1,590.00 | 1,590.00 | 1,551.00 | 1,589.95 | 1,589.95 | -0.50% | 235 |
| Jul 28, 2025 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 4.65% | 1 |
| Jul 25, 2025 | 1,551.00 | 1,629.95 | 1,525.10 | 1,527.05 | 1,527.05 | -4.56% | 26 |