Tahmar Enterprises Limited (BOM:516032)
India · Delayed Price · Currency is INR 4.060
-0.150 (-3.56%)
At close: Oct 1, 2026
Tahmar Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.31 | 4.36 | 4.00 | 4.06 | 4.06 | -3.56% | 81,213 |
| Sep 30, 2026 | 4.48 | 4.48 | 4.08 | 4.21 | 4.21 | -1.86% | 72,032 |
| Sep 29, 2026 | 4.29 | 4.29 | 3.89 | 4.29 | 4.29 | 4.89% | 117,716 |
| Sep 28, 2026 | 4.47 | 4.47 | 4.09 | 4.09 | 4.09 | -4.88% | 57,774 |
| Sep 25, 2026 | 4.38 | 4.39 | 4.02 | 4.30 | 4.30 | 1.65% | 102,005 |
| Sep 24, 2026 | 4.76 | 4.95 | 4.16 | 4.23 | 4.23 | -8.44% | 170,787 |
| Sep 23, 2026 | 3.84 | 4.67 | 3.84 | 4.62 | 4.62 | 8.45% | 536,545 |
| Sep 22, 2026 | 4.26 | 4.70 | 4.26 | 4.26 | 4.26 | -9.94% | 559,059 |
| Sep 21, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -9.90% | 44,014 |
| Sep 18, 2026 | 6.00 | 6.39 | 5.25 | 5.25 | 5.25 | -9.95% | 541,302 |
| Sep 17, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 10.00% | 133,668 |
| Sep 16, 2026 | 4.81 | 5.30 | 4.79 | 5.30 | 5.30 | 19.91% | 317,317 |
| Sep 15, 2026 | 3.95 | 4.42 | 3.78 | 4.42 | 4.42 | 19.78% | 105,568 |
| Sep 11, 2026 | 3.51 | 3.73 | 3.40 | 3.69 | 3.69 | 3.36% | 72,583 |
| Sep 10, 2026 | 3.85 | 3.85 | 3.51 | 3.57 | 3.57 | -3.25% | 41,767 |
| Sep 9, 2026 | 3.69 | 3.69 | 3.59 | 3.69 | 3.69 | 4.83% | 218,861 |
| Sep 8, 2026 | 3.39 | 3.52 | 3.39 | 3.52 | 3.52 | 4.76% | 20,059 |
| Sep 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.00% | 55,894 |
| Sep 4, 2026 | 3.35 | 3.40 | 3.20 | 3.20 | 3.20 | -4.48% | 19,702 |
| Sep 3, 2026 | 3.33 | 3.40 | 3.17 | 3.35 | 3.35 | 0.60% | 24,927 |
| Sep 2, 2026 | 3.50 | 3.50 | 3.30 | 3.33 | 3.33 | -3.48% | 19,255 |
| Sep 1, 2026 | 3.40 | 3.50 | 3.28 | 3.45 | 3.45 | 0.58% | 39,233 |
| Aug 31, 2026 | 3.46 | 3.48 | 3.26 | 3.43 | 3.43 | 0.59% | 41,907 |
| Aug 28, 2026 | 3.36 | 3.51 | 3.19 | 3.41 | 3.41 | 1.79% | 134,046 |
| Aug 27, 2026 | 3.41 | 3.53 | 3.24 | 3.35 | 3.35 | -1.76% | 31,951 |
| Aug 26, 2026 | 3.58 | 3.58 | 3.41 | 3.41 | 3.41 | -4.75% | 54,590 |
| Aug 25, 2026 | 3.59 | 3.70 | 3.58 | 3.58 | 3.58 | -4.79% | 26,045 |
| Aug 24, 2026 | 3.96 | 4.05 | 3.76 | 3.76 | 3.76 | -4.81% | 31,362 |
| 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 |