Thacker and Company Limited (BOM:509945)
India · Delayed Price · Currency is INR 865.00
-31.00 (-3.46%)
At close: Oct 14, 2026
Thacker and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 940.00 | 940.00 | 865.00 | 865.00 | 865.00 | -3.46% | 618 |
| Oct 9, 2026 | 901.00 | 901.00 | 896.00 | 896.00 | 896.00 | -3.76% | 8 |
| Oct 8, 2026 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | -3.02% | 17 |
| Oct 7, 2026 | 939.65 | 960.00 | 939.65 | 960.00 | 960.00 | -1.03% | 4 |
| Oct 6, 2026 | 971.00 | 971.00 | 970.00 | 970.00 | 970.00 | -1.92% | 11 |
| Oct 5, 2026 | 870.00 | 989.00 | 870.00 | 989.00 | 989.00 | 2.52% | 9 |
| Oct 1, 2026 | 966.95 | 1,038.00 | 964.65 | 964.65 | 964.65 | -0.24% | 3 |
| Sep 30, 2026 | 960.05 | 971.00 | 960.00 | 966.95 | 966.95 | -9.97% | 80 |
| Sep 23, 2026 | 1,000.00 | 1,074.00 | 1,000.00 | 1,074.00 | 1,074.00 | -1.38% | 3 |
| Sep 22, 2026 | 1,001.00 | 1,089.00 | 990.00 | 1,089.00 | 1,089.00 | -0.09% | 6 |
| Sep 21, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 9.00% | 1 |
| Sep 16, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -8.59% | 1 |
| Sep 15, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.09% | 2 |
| Sep 11, 2026 | 1,100.00 | 1,100.00 | 1,000.00 | 1,095.00 | 1,095.00 | 7.88% | 3 |
| Sep 10, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 1 |
| Sep 7, 2026 | 1,020.00 | 1,057.00 | 1,010.00 | 1,015.00 | 1,015.00 | -7.73% | 25 |
| Sep 4, 2026 | 1,100.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | -1.11% | 98 |
| Sep 1, 2026 | 1,100.00 | 1,112.40 | 1,100.00 | 1,112.40 | 1,112.40 | 4.96% | 101 |
| Aug 21, 2026 | 1,059.80 | 1,059.80 | 1,059.80 | 1,059.80 | 1,059.80 | -0.30% | 20 |
| Aug 14, 2026 | 1,021.00 | 1,064.95 | 1,021.00 | 1,062.95 | 1,062.95 | 4.62% | 6 |
| Aug 13, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - | 1 |
| Aug 11, 2026 | 1,016.05 | 1,016.05 | 1,016.00 | 1,016.00 | 1,016.00 | -4.95% | 4 |
| Jul 30, 2026 | 971.00 | 1,068.95 | 971.00 | 1,068.95 | 1,068.95 | 4.80% | 2 |
| Jul 29, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.85% | 6 |
| Jul 24, 2026 | 1,001.10 | 1,049.95 | 992.10 | 1,049.95 | 1,049.95 | 0.56% | 13 |
| Jul 23, 2026 | 1,044.10 | 1,044.10 | 1,044.10 | 1,044.10 | 1,044.10 | -4.90% | 2 |
| 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 |