Thacker and Company Limited (BOM:509945)
India · Delayed Price · Currency is INR 873.65
-36.35 (-3.99%)
At close: Mar 9, 2026
Thacker and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 887.00 | 960.00 | 861.00 | 873.65 | 873.65 | -3.99% | 122 |
| Mar 6, 2026 | 895.00 | 950.00 | 885.00 | 910.00 | 910.00 | 2.20% | 64 |
| Mar 5, 2026 | 935.00 | 975.00 | 881.00 | 890.40 | 890.40 | -4.63% | 107 |
| Mar 4, 2026 | 952.00 | 997.00 | 901.00 | 933.60 | 933.60 | -9.27% | 97 |
| Mar 2, 2026 | 1,000.00 | 1,029.00 | 960.00 | 1,029.00 | 1,029.00 | 2.55% | 19 |
| Feb 27, 2026 | 1,074.85 | 1,074.85 | 1,000.00 | 1,003.45 | 1,003.45 | 0.57% | 112 |
| Feb 26, 2026 | 1,080.00 | 1,110.00 | 975.00 | 997.80 | 997.80 | -1.93% | 119 |
| Feb 25, 2026 | 1,195.00 | 1,195.00 | 1,000.00 | 1,017.45 | 1,017.45 | -8.20% | 492 |
| Feb 24, 2026 | 1,200.00 | 1,200.00 | 1,000.00 | 1,108.35 | 1,108.35 | -7.64% | 46 |
| Feb 23, 2026 | 1,201.00 | 1,201.00 | 1,170.00 | 1,200.00 | 1,200.00 | -0.34% | 53 |
| Feb 20, 2026 | 1,250.00 | 1,250.00 | 1,175.00 | 1,204.10 | 1,204.10 | -2.90% | 33 |
| Feb 19, 2026 | 1,198.00 | 1,240.00 | 1,198.00 | 1,240.00 | 1,240.00 | 1.81% | 28 |
| Feb 18, 2026 | 1,142.05 | 1,218.00 | 1,111.00 | 1,218.00 | 1,218.00 | 3.84% | 32 |
| Feb 17, 2026 | 1,200.00 | 1,200.00 | 1,145.00 | 1,173.00 | 1,173.00 | -1.96% | 27 |
| Feb 16, 2026 | 1,268.00 | 1,268.00 | 1,196.50 | 1,196.50 | 1,196.50 | - | 21 |
| Feb 13, 2026 | 1,200.00 | 1,215.00 | 1,184.00 | 1,196.50 | 1,196.50 | -6.52% | 95 |
| Feb 12, 2026 | 1,284.00 | 1,284.00 | 1,202.20 | 1,279.95 | 1,279.95 | 4.14% | 18 |
| Feb 11, 2026 | 1,324.95 | 1,324.95 | 1,200.00 | 1,229.05 | 1,229.05 | -5.46% | 146 |
| Feb 10, 2026 | 1,299.00 | 1,315.05 | 1,202.05 | 1,300.00 | 1,300.00 | 4.96% | 31 |
| Feb 9, 2026 | 1,300.00 | 1,300.00 | 1,230.00 | 1,238.55 | 1,238.55 | 1.52% | 24 |
| Feb 6, 2026 | 1,219.95 | 1,219.95 | 1,200.00 | 1,219.95 | 1,219.95 | - | 61 |
| Feb 5, 2026 | 1,250.20 | 1,359.80 | 1,210.20 | 1,219.95 | 1,219.95 | -2.42% | 51 |
| Feb 4, 2026 | 1,349.80 | 1,349.80 | 1,250.20 | 1,250.20 | 1,250.20 | -3.83% | 9 |
| Feb 3, 2026 | 1,375.00 | 1,375.00 | 1,300.00 | 1,300.00 | 1,300.00 | 7.00% | 17 |
| Feb 2, 2026 | 1,201.00 | 1,225.00 | 1,199.95 | 1,215.00 | 1,215.00 | -0.54% | 44 |
| Feb 1, 2026 | 1,280.20 | 1,377.00 | 1,201.00 | 1,221.60 | 1,221.60 | -11.16% | 254 |
| Jan 30, 2026 | 1,380.00 | 1,380.00 | 1,280.20 | 1,375.00 | 1,375.00 | 0.73% | 18 |
| Jan 29, 2026 | 1,469.80 | 1,469.80 | 1,305.00 | 1,365.00 | 1,365.00 | -1.44% | 32 |
| Jan 28, 2026 | 1,389.80 | 1,389.80 | 1,302.20 | 1,385.00 | 1,385.00 | 1.09% | 18 |
| Jan 27, 2026 | 1,300.00 | 1,370.00 | 1,250.00 | 1,370.00 | 1,370.00 | 0.79% | 74 |
| Jan 23, 2026 | 1,330.20 | 1,389.95 | 1,300.00 | 1,359.25 | 1,359.25 | -5.28% | 68 |
| 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 |