Thacker and Company Limited (BOM:509945)
India · Delayed Price · Currency is INR 762.25
-8.75 (-1.13%)
At close: Mar 30, 2026
Thacker and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 721.00 | 800.00 | 715.05 | 762.25 | 762.25 | -1.13% | 6,506 |
| Mar 27, 2026 | 805.00 | 808.95 | 700.00 | 771.00 | 771.00 | -4.17% | 8,829 |
| Mar 25, 2026 | 866.00 | 866.00 | 804.30 | 804.55 | 804.55 | -6.45% | 1,064 |
| Mar 24, 2026 | 859.00 | 860.00 | 859.00 | 860.00 | 860.00 | 7.03% | 2 |
| Mar 23, 2026 | 870.00 | 870.00 | 802.00 | 803.50 | 803.50 | -8.07% | 64 |
| Mar 20, 2026 | 866.00 | 874.00 | 866.00 | 874.00 | 874.00 | 0.82% | 38 |
| Mar 19, 2026 | 869.50 | 869.50 | 855.00 | 866.90 | 866.90 | -0.58% | 28 |
| Mar 18, 2026 | 835.00 | 877.95 | 835.00 | 872.00 | 872.00 | 4.43% | 80 |
| Mar 17, 2026 | 813.50 | 837.00 | 790.00 | 835.00 | 835.00 | -4.02% | 84 |
| Mar 16, 2026 | 879.95 | 879.95 | 850.00 | 869.95 | 869.95 | 1.75% | 16 |
| Mar 13, 2026 | 883.00 | 883.00 | 855.00 | 855.00 | 855.00 | -0.74% | 124 |
| Mar 12, 2026 | 900.00 | 900.00 | 852.00 | 861.35 | 861.35 | -4.27% | 144 |
| Mar 11, 2026 | 949.95 | 950.00 | 860.00 | 899.80 | 899.80 | 4.29% | 180 |
| Mar 10, 2026 | 895.00 | 900.00 | 861.05 | 862.75 | 862.75 | -1.25% | 75 |
| 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 |