Thacker and Company Limited (BOM:509945)
India · Delayed Price · Currency is INR 1,581.70
+142.95 (9.94%)
At close: Jun 3, 2026
Thacker and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,500.00 | 1,680.00 | 1,489.20 | 1,581.70 | 1,581.70 | 9.94% | 2,005 |
| Jun 2, 2026 | 1,399.95 | 1,500.00 | 1,399.95 | 1,438.75 | 1,438.75 | 15.10% | 891 |
| Jun 1, 2026 | 1,189.35 | 1,394.90 | 1,189.35 | 1,250.00 | 1,250.00 | 5.10% | 4 |
| May 29, 2026 | 1,395.00 | 1,395.00 | 1,151.00 | 1,189.35 | 1,189.35 | -8.39% | 14 |
| May 27, 2026 | 1,250.00 | 1,350.00 | 1,250.00 | 1,298.25 | 1,298.25 | 6.07% | 149 |
| May 26, 2026 | 1,195.00 | 1,224.00 | 1,195.00 | 1,224.00 | 1,224.00 | 2.09% | 7 |
| May 25, 2026 | 1,141.00 | 1,199.00 | 1,141.00 | 1,199.00 | 1,199.00 | 12.48% | 49 |
| May 22, 2026 | 960.00 | 1,066.00 | 960.00 | 1,066.00 | 1,066.00 | 6.39% | 7 |
| May 21, 2026 | 1,005.00 | 1,005.00 | 1,002.00 | 1,002.00 | 1,002.00 | - | 8 |
| May 19, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - | 1 |
| May 18, 2026 | 1,001.05 | 1,002.00 | 1,001.00 | 1,002.00 | 1,002.00 | -1.76% | 3 |
| May 13, 2026 | 1,084.00 | 1,199.00 | 1,020.00 | 1,020.00 | 1,020.00 | -11.99% | 29 |
| May 12, 2026 | 1,180.00 | 1,180.00 | 1,110.80 | 1,159.00 | 1,159.00 | -2.44% | 36 |
| May 11, 2026 | 1,202.90 | 1,202.90 | 1,188.00 | 1,188.00 | 1,188.00 | 14.98% | 2 |
| May 8, 2026 | 1,033.25 | 1,033.25 | 1,033.20 | 1,033.20 | 1,033.20 | -6.50% | 9 |
| May 7, 2026 | 1,104.95 | 1,110.50 | 1,104.95 | 1,105.00 | 1,105.00 | - | 16 |
| May 5, 2026 | 1,061.00 | 1,124.95 | 1,002.00 | 1,105.00 | 1,105.00 | -2.21% | 17 |
| May 4, 2026 | 1,175.00 | 1,175.00 | 1,060.00 | 1,130.00 | 1,130.00 | 4.15% | 14 |
| Apr 28, 2026 | 1,085.00 | 1,085.00 | 1,031.00 | 1,085.00 | 1,085.00 | -1.36% | 20 |
| Apr 27, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 7.84% | 1 |
| Apr 24, 2026 | 911.00 | 1,020.00 | 911.00 | 1,020.00 | 1,020.00 | 5.10% | 22 |
| Apr 23, 2026 | 1,070.00 | 1,070.00 | 901.00 | 970.55 | 970.55 | -5.53% | 10 |
| Apr 22, 2026 | 1,048.00 | 1,061.80 | 1,001.00 | 1,027.40 | 1,027.40 | -0.59% | 69 |
| Apr 21, 2026 | 1,033.45 | 1,033.45 | 1,033.45 | 1,033.45 | 1,033.45 | - | 1 |
| Apr 17, 2026 | 1,059.00 | 1,059.00 | 1,033.45 | 1,033.45 | 1,033.45 | -0.05% | 41 |
| Apr 16, 2026 | 970.00 | 1,040.00 | 952.00 | 1,033.95 | 1,033.95 | 2.79% | 28 |
| Apr 15, 2026 | 911.00 | 1,005.90 | 902.00 | 1,005.90 | 1,005.90 | 3.70% | 115 |
| Apr 13, 2026 | 957.00 | 970.00 | 957.00 | 970.00 | 970.00 | 1.36% | 4 |
| Apr 10, 2026 | 946.65 | 957.00 | 946.65 | 957.00 | 957.00 | 1.09% | 12 |
| Apr 9, 2026 | 950.00 | 950.00 | 920.00 | 946.65 | 946.65 | 3.52% | 59 |
| Apr 8, 2026 | 865.00 | 914.50 | 865.00 | 914.50 | 914.50 | 11.20% | 93 |
| Apr 7, 2026 | 810.00 | 840.00 | 810.00 | 822.40 | 822.40 | 0.54% | 74 |
| Apr 6, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 2.38% | 2 |
| Apr 2, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0.15% | 1 |
| Apr 1, 2026 | 800.00 | 800.00 | 750.00 | 797.80 | 797.80 | 4.66% | 21 |
| 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 |