Tahmar Enterprises Limited (BOM:516032)
India · Delayed Price · Currency is INR 3.950
+0.070 (1.80%)
At close: Aug 21, 2026
Tahmar Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.88 | 4.05 | 3.69 | 3.95 | 3.95 | 1.80% | 60,487 |
| Aug 20, 2026 | 4.06 | 4.07 | 3.88 | 3.88 | 3.88 | -4.90% | 107,429 |
| Aug 19, 2026 | 4.09 | 4.09 | 3.86 | 4.08 | 4.08 | 0.49% | 87,082 |
| Aug 18, 2026 | 4.06 | 4.17 | 3.89 | 4.06 | 4.06 | 2.01% | 38,753 |
| Aug 17, 2026 | 4.19 | 4.19 | 3.95 | 3.98 | 3.98 | -0.50% | 10,912 |
| Aug 14, 2026 | 4.18 | 4.20 | 3.99 | 4.00 | 4.00 | -4.31% | 11,187 |
| Aug 13, 2026 | 4.25 | 4.28 | 3.90 | 4.18 | 4.18 | 1.95% | 32,593 |
| Aug 12, 2026 | 3.90 | 4.28 | 3.90 | 4.10 | 4.10 | - | 19,928 |
| Aug 11, 2026 | 3.91 | 4.14 | 3.91 | 4.10 | 4.10 | 1.99% | 7,395 |
| Aug 10, 2026 | 4.18 | 4.30 | 3.98 | 4.02 | 4.02 | -3.83% | 10,790 |
| Aug 7, 2026 | 4.10 | 4.21 | 3.85 | 4.18 | 4.18 | 3.98% | 127,574 |
| Aug 6, 2026 | 4.18 | 4.20 | 3.98 | 4.02 | 4.02 | -3.83% | 20,369 |
| Aug 5, 2026 | 4.21 | 4.21 | 4.10 | 4.18 | 4.18 | 2.20% | 13,440 |
| Aug 4, 2026 | 4.10 | 4.19 | 3.97 | 4.09 | 4.09 | 2.25% | 4,064 |
| Aug 3, 2026 | 3.89 | 4.00 | 3.88 | 4.00 | 4.00 | 4.99% | 19,323 |
| Jul 31, 2026 | 4.05 | 4.10 | 3.80 | 3.81 | 3.81 | -4.27% | 16,575 |
| Jul 30, 2026 | 3.90 | 4.00 | 3.71 | 3.98 | 3.98 | 2.05% | 31,447 |
| Jul 29, 2026 | 4.07 | 4.10 | 3.90 | 3.90 | 3.90 | -2.01% | 13,701 |
| Jul 28, 2026 | 3.98 | 4.04 | 3.94 | 3.98 | 3.98 | 3.38% | 15,401 |
| Jul 27, 2026 | 4.08 | 4.08 | 3.81 | 3.85 | 3.85 | -3.27% | 14,276 |
| Jul 24, 2026 | 4.19 | 4.19 | 3.85 | 3.98 | 3.98 | -1.49% | 9,986 |
| Jul 23, 2026 | 3.99 | 4.08 | 3.75 | 4.04 | 4.04 | 3.32% | 17,647 |
| Jul 22, 2026 | 4.03 | 4.14 | 3.90 | 3.91 | 3.91 | -2.98% | 9,704 |
| Jul 21, 2026 | 4.17 | 4.17 | 3.96 | 4.03 | 4.03 | -2.89% | 29,240 |
| Jul 20, 2026 | 4.49 | 4.49 | 4.11 | 4.15 | 4.15 | -3.26% | 31,717 |
| Jul 17, 2026 | 4.15 | 4.33 | 4.02 | 4.29 | 4.29 | 3.87% | 40,488 |
| Jul 16, 2026 | 4.08 | 4.13 | 4.01 | 4.13 | 4.13 | 4.82% | 211,232 |
| Jul 15, 2026 | 4.23 | 4.23 | 3.94 | 3.94 | 3.94 | -2.72% | 22,577 |
| Jul 14, 2026 | 4.24 | 4.24 | 3.91 | 4.05 | 4.05 | -0.74% | 25,021 |
| Jul 13, 2026 | 4.25 | 4.45 | 4.04 | 4.08 | 4.08 | -4.00% | 39,872 |
| Jul 10, 2026 | 4.30 | 4.30 | 3.92 | 4.25 | 4.25 | 3.16% | 26,151 |
| Jul 9, 2026 | 4.42 | 4.45 | 4.03 | 4.12 | 4.12 | -2.83% | 82,262 |
| Jul 8, 2026 | 4.35 | 4.42 | 4.20 | 4.24 | 4.24 | -4.07% | 16,133 |
| Jul 7, 2026 | 4.31 | 4.70 | 4.28 | 4.42 | 4.42 | -1.78% | 55,488 |
| Jul 6, 2026 | 4.70 | 4.71 | 4.48 | 4.50 | 4.50 | 0.22% | 10,030 |
| Jul 3, 2026 | 4.70 | 4.93 | 4.47 | 4.49 | 4.49 | -4.47% | 39,246 |
| Jul 2, 2026 | 5.08 | 5.12 | 4.65 | 4.70 | 4.70 | -3.69% | 20,104 |
| Jul 1, 2026 | 5.18 | 5.18 | 4.85 | 4.88 | 4.88 | -2.01% | 3,986 |
| Jun 30, 2026 | 5.25 | 5.25 | 4.90 | 4.98 | 4.98 | -2.92% | 7,182 |
| Jun 29, 2026 | 5.08 | 5.18 | 5.00 | 5.13 | 5.13 | 3.01% | 31,340 |
| Jun 25, 2026 | 5.22 | 5.22 | 4.94 | 4.98 | 4.98 | -4.23% | 38,396 |
| Jun 24, 2026 | 5.33 | 5.33 | 4.94 | 5.20 | 5.20 | - | 26,314 |
| Jun 23, 2026 | 5.20 | 5.31 | 5.00 | 5.20 | 5.20 | 2.77% | 25,346 |
| Jun 22, 2026 | 5.45 | 5.48 | 5.06 | 5.06 | 5.06 | -4.89% | 71,513 |
| Jun 19, 2026 | 5.60 | 5.80 | 5.32 | 5.32 | 5.32 | -5.00% | 43,048 |
| Jun 18, 2026 | 5.99 | 5.99 | 5.54 | 5.60 | 5.60 | -3.95% | 31,716 |
| Jun 17, 2026 | 6.06 | 6.29 | 5.83 | 5.83 | 5.83 | -4.89% | 255,901 |
| Jun 16, 2026 | 6.39 | 6.50 | 6.10 | 6.13 | 6.13 | -2.23% | 9,216 |
| Jun 15, 2026 | 6.38 | 6.38 | 6.00 | 6.27 | 6.27 | 2.96% | 7,919 |
| Jun 12, 2026 | 6.51 | 6.51 | 6.00 | 6.09 | 6.09 | -2.25% | 8,515 |