Thacker and Company Limited (BOM:509945)
India · Delayed Price · Currency is INR 1,353.65
+28.65 (2.16%)
At close: Jan 21, 2026
Thacker and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,353.65 | 1,440.00 | 1,312.20 | 1,435.00 | 1,435.00 | 6.01% | 154 |
| Jan 21, 2026 | 1,399.00 | 1,590.00 | 1,311.00 | 1,353.65 | 1,353.65 | 2.16% | 95 |
| Jan 20, 2026 | 1,398.80 | 1,398.80 | 1,310.20 | 1,325.00 | 1,325.00 | -1.85% | 15 |
| Jan 19, 2026 | 1,350.00 | 1,385.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2.82% | 58 |
| Jan 16, 2026 | 1,399.00 | 1,400.00 | 1,313.00 | 1,313.00 | 1,313.00 | -1.96% | 154 |
| Jan 14, 2026 | 1,395.00 | 1,395.00 | 1,333.35 | 1,339.30 | 1,339.30 | -1.75% | 35 |
| Jan 13, 2026 | 1,363.15 | 1,363.15 | 1,363.15 | 1,363.15 | 1,363.15 | -0.50% | 4 |
| Jan 12, 2026 | 1,370.00 | 1,370.00 | 1,304.20 | 1,370.00 | 1,370.00 | -0.15% | 11 |
| Jan 9, 2026 | 1,459.80 | 1,459.80 | 1,320.00 | 1,372.00 | 1,372.00 | -3.24% | 28 |
| Jan 8, 2026 | 1,405.00 | 1,484.00 | 1,320.00 | 1,418.00 | 1,418.00 | 1.20% | 84 |
| Jan 7, 2026 | 1,489.80 | 1,489.80 | 1,390.20 | 1,401.20 | 1,401.20 | -6.59% | 74 |
| Jan 6, 2026 | 1,509.80 | 1,509.80 | 1,350.00 | 1,500.00 | 1,500.00 | 6.15% | 139 |
| Jan 5, 2026 | 1,505.00 | 1,505.00 | 1,370.20 | 1,413.15 | 1,413.15 | -5.16% | 51 |
| Jan 2, 2026 | 1,499.05 | 1,499.05 | 1,400.00 | 1,490.00 | 1,490.00 | 1.88% | 4 |
| Jan 1, 2026 | 1,449.80 | 1,500.00 | 1,355.20 | 1,462.50 | 1,462.50 | 7.74% | 25 |
| Dec 31, 2025 | 1,300.00 | 1,408.00 | 1,300.00 | 1,357.40 | 1,357.40 | -1.64% | 21 |
| Dec 30, 2025 | 1,440.00 | 1,440.00 | 1,360.00 | 1,380.00 | 1,380.00 | -0.93% | 19 |
| Dec 29, 2025 | 1,440.00 | 1,440.00 | 1,350.00 | 1,393.00 | 1,393.00 | -3.67% | 48 |
| Dec 24, 2025 | 1,446.00 | 1,446.00 | 1,380.00 | 1,446.00 | 1,446.00 | -0.03% | 25 |
| Dec 23, 2025 | 1,380.00 | 1,448.00 | 1,380.00 | 1,446.50 | 1,446.50 | -0.24% | 12 |
| Dec 19, 2025 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 1,450.00 | 4.32% | 4 |
| Dec 18, 2025 | 1,389.80 | 1,390.00 | 1,322.20 | 1,390.00 | 1,390.00 | 0.66% | 18 |
| Dec 17, 2025 | 1,381.00 | 1,381.00 | 1,380.90 | 1,380.90 | 1,380.90 | 0.03% | 11 |
| Dec 16, 2025 | 1,439.80 | 1,439.80 | 1,310.00 | 1,380.50 | 1,380.50 | 1.83% | 21 |
| Dec 15, 2025 | 1,380.45 | 1,400.00 | 1,330.20 | 1,355.65 | 1,355.65 | -1.80% | 18 |
| Dec 12, 2025 | 1,481.60 | 1,538.95 | 1,300.00 | 1,380.45 | 1,380.45 | -6.83% | 79 |
| Dec 11, 2025 | 1,440.00 | 1,489.90 | 1,390.20 | 1,481.60 | 1,481.60 | 2.29% | 15 |
| Dec 10, 2025 | 1,388.00 | 1,475.00 | 1,388.00 | 1,448.50 | 1,448.50 | 4.45% | 7 |
| Dec 9, 2025 | 1,350.00 | 1,400.00 | 1,349.00 | 1,386.80 | 1,386.80 | 4.75% | 24 |
| Dec 8, 2025 | 1,549.80 | 1,549.80 | 1,300.00 | 1,323.95 | 1,323.95 | -8.69% | 275 |
| Dec 5, 2025 | 1,514.00 | 1,514.00 | 1,426.20 | 1,450.00 | 1,450.00 | -3.19% | 18 |
| Dec 4, 2025 | 1,500.00 | 1,500.00 | 1,497.00 | 1,497.80 | 1,497.80 | 1.20% | 61 |
| Dec 3, 2025 | 1,480.00 | 1,480.00 | 1,475.00 | 1,480.00 | 1,480.00 | -1.66% | 52 |
| Dec 2, 2025 | 1,461.00 | 1,525.00 | 1,400.00 | 1,505.00 | 1,505.00 | -2.90% | 380 |
| Dec 1, 2025 | 1,634.95 | 1,634.95 | 1,461.00 | 1,550.00 | 1,550.00 | - | 25 |
| Nov 28, 2025 | 1,405.00 | 1,550.00 | 1,405.00 | 1,550.00 | 1,550.00 | 3.33% | 2 |
| Nov 27, 2025 | 1,500.00 | 1,559.50 | 1,500.00 | 1,500.00 | 1,500.00 | - | 179 |
| Nov 26, 2025 | 1,644.95 | 1,644.95 | 1,460.20 | 1,500.00 | 1,500.00 | 1.34% | 9 |
| Nov 25, 2025 | 1,589.80 | 1,589.80 | 1,455.20 | 1,480.20 | 1,480.20 | -1.32% | 9 |
| Nov 24, 2025 | 1,590.00 | 1,590.00 | 1,450.20 | 1,500.00 | 1,500.00 | -0.07% | 42 |
| Nov 21, 2025 | 1,501.00 | 1,501.00 | 1,500.00 | 1,501.00 | 1,501.00 | - | 3 |
| Nov 20, 2025 | 1,520.00 | 1,520.00 | 1,471.00 | 1,501.00 | 1,501.00 | 0.73% | 123 |
| Nov 19, 2025 | 1,740.00 | 1,740.00 | 1,450.00 | 1,490.15 | 1,490.15 | -4.60% | 309 |
| Nov 18, 2025 | 1,750.00 | 1,750.00 | 1,560.00 | 1,562.00 | 1,562.00 | -2.22% | 51 |
| Nov 17, 2025 | 1,699.00 | 1,699.00 | 1,500.00 | 1,597.45 | 1,597.45 | -2.11% | 170 |
| Nov 14, 2025 | 1,639.80 | 1,639.80 | 1,560.00 | 1,631.80 | 1,631.80 | -0.50% | 15 |
| Nov 13, 2025 | 1,643.70 | 1,643.70 | 1,535.20 | 1,640.00 | 1,640.00 | -0.61% | 20 |
| Nov 12, 2025 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | - | 3 |
| Nov 11, 2025 | 1,570.90 | 1,650.00 | 1,570.90 | 1,650.00 | 1,650.00 | 5.04% | 7 |
| Nov 10, 2025 | 1,702.00 | 1,702.00 | 1,500.00 | 1,570.90 | 1,570.90 | -6.61% | 88 |