Thacker and Company Limited (BOM:509945)
India · Delayed Price · Currency is INR 1,079.85
+49.85 (4.84%)
At close: Jul 16, 2026
Thacker and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,026.05 | 1,097.95 | 1,025.90 | 1,097.95 | 1,097.95 | 1.68% | 24 |
| Jul 16, 2026 | 1,079.85 | 1,079.85 | 1,079.85 | 1,079.85 | 1,079.85 | 4.84% | 1 |
| Jul 15, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.44% | 2 |
| Jul 14, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.96% | 50 |
| Jul 10, 2026 | 1,050.00 | 1,107.95 | 1,050.00 | 1,055.10 | 1,055.10 | -4.08% | 23 |
| Jul 9, 2026 | 1,098.00 | 1,100.00 | 997.50 | 1,100.00 | 1,100.00 | 4.76% | 64 |
| Jul 8, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.87% | 2 |
| Jul 7, 2026 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.73% | 11 |
| Jul 6, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.90% | 5 |
| Jul 3, 2026 | 1,106.70 | 1,110.00 | 1,106.70 | 1,110.00 | 1,110.00 | -4.71% | 19 |
| Jul 1, 2026 | 1,105.00 | 1,164.90 | 1,100.00 | 1,164.90 | 1,164.90 | 0.68% | 27 |
| Jun 24, 2026 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | -0.02% | 6 |
| Jun 23, 2026 | 1,161.10 | 1,161.10 | 1,157.20 | 1,157.20 | 1,157.20 | -4.98% | 17 |
| Jun 22, 2026 | 1,218.65 | 1,227.90 | 1,181.10 | 1,217.90 | 1,217.90 | -1.31% | 36 |
| Jun 19, 2026 | 1,234.05 | 1,234.05 | 1,234.05 | 1,234.05 | 1,234.05 | -5.00% | 11 |
| Jun 17, 2026 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 3.92% | 25 |
| Jun 16, 2026 | 1,209.00 | 1,250.00 | 1,209.00 | 1,250.00 | 1,250.00 | 3.31% | 24 |
| Jun 15, 2026 | 1,153.70 | 1,209.95 | 1,105.05 | 1,209.95 | 1,209.95 | 4.35% | 18 |
| Jun 12, 2026 | 1,150.00 | 1,160.00 | 1,114.60 | 1,159.50 | 1,159.50 | -1.17% | 55 |
| Jun 11, 2026 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | -5.00% | 15 |
| Jun 10, 2026 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | -5.00% | 2 |
| Jun 9, 2026 | 1,251.60 | 1,300.00 | 1,251.50 | 1,300.00 | 1,300.00 | -1.27% | 60 |
| Jun 8, 2026 | 1,317.10 | 1,317.10 | 1,316.75 | 1,316.75 | 1,316.75 | -5.00% | 28 |
| Jun 5, 2026 | 1,390.10 | 1,399.00 | 1,386.05 | 1,386.05 | 1,386.05 | -5.00% | 41 |
| Jun 4, 2026 | 1,699.95 | 1,699.95 | 1,445.00 | 1,459.00 | 1,459.00 | -7.76% | 811 |
| 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 |