Thakkers Developers Limited (BOM:526654)
India · Delayed Price · Currency is INR 158.90
+11.95 (8.13%)
At close: Aug 19, 2026
Thakkers Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 144.00 | 158.90 | 144.00 | 158.90 | 158.90 | 8.13% | 31 |
| Aug 18, 2026 | 165.00 | 165.00 | 146.95 | 146.95 | 146.95 | -5.19% | 654 |
| Aug 17, 2026 | 164.85 | 164.85 | 149.20 | 155.00 | 155.00 | -6.03% | 644 |
| Aug 14, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 8.52% | 1 |
| Aug 13, 2026 | 148.85 | 152.00 | 142.55 | 152.00 | 152.00 | -3.98% | 118 |
| Aug 12, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | 9.17% | 1 |
| Aug 11, 2026 | 151.90 | 151.90 | 145.00 | 145.00 | 145.00 | -0.89% | 44 |
| Aug 10, 2026 | 142.80 | 147.00 | 142.80 | 146.30 | 146.30 | 2.45% | 89 |
| Aug 7, 2026 | 146.95 | 146.95 | 139.95 | 142.80 | 142.80 | -8.17% | 358 |
| Aug 6, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -1.58% | 1 |
| Aug 4, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 25 |
| Jul 28, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.44% | 110 |
| Jul 27, 2026 | 165.95 | 166.00 | 155.75 | 155.75 | 155.75 | -4.97% | 408 |
| Jul 24, 2026 | 149.30 | 163.90 | 149.30 | 163.90 | 163.90 | 4.63% | 126 |
| Jul 23, 2026 | 163.90 | 163.90 | 149.30 | 156.65 | 156.65 | 0.13% | 53 |
| Jul 22, 2026 | 156.40 | 158.30 | 143.50 | 156.45 | 156.45 | 3.68% | 24 |
| Jul 21, 2026 | 151.00 | 151.00 | 150.90 | 150.90 | 150.90 | 2.90% | 3 |
| Jul 20, 2026 | 144.25 | 146.65 | 137.20 | 146.65 | 146.65 | 1.66% | 9 |
| Jul 17, 2026 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | 4.99% | 2 |
| Jul 16, 2026 | 148.90 | 148.90 | 135.35 | 137.40 | 137.40 | -3.55% | 27 |
| Jul 15, 2026 | 134.10 | 142.45 | 129.50 | 142.45 | 142.45 | 4.70% | 154 |
| Jul 13, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | -4.99% | 1 |
| Jul 10, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 4.34% | 50 |
| Jul 9, 2026 | 132.35 | 137.90 | 126.50 | 137.25 | 137.25 | 3.70% | 436 |
| Jul 8, 2026 | 132.30 | 132.35 | 132.30 | 132.35 | 132.35 | 3.56% | 2 |
| Jul 7, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 4.75% | 20 |
| Jul 6, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 4.99% | 200 |
| Jul 2, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -4.64% | 1 |
| Jun 30, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | -4.99% | 2 |
| Jun 29, 2026 | 128.50 | 128.50 | 128.25 | 128.25 | 128.25 | -5.00% | 6 |
| Jun 25, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | 2 |
| Jun 24, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.66% | 5 |
| Jun 23, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - | 7 |
| Jun 22, 2026 | 138.25 | 138.30 | 138.25 | 138.30 | 138.30 | 4.97% | 2 |
| Jun 19, 2026 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | 4.98% | 1 |
| Jun 17, 2026 | 132.20 | 132.20 | 121.00 | 125.50 | 125.50 | -0.99% | 5 |
| Jun 16, 2026 | 121.00 | 126.75 | 121.00 | 126.75 | 126.75 | 4.75% | 503 |
| Jun 15, 2026 | 127.35 | 127.35 | 121.00 | 121.00 | 121.00 | -0.25% | 21 |
| Jun 9, 2026 | 115.65 | 121.30 | 115.65 | 121.30 | 121.30 | -0.33% | 270 |
| Jun 5, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -5.00% | 15 |
| Jun 4, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -4.97% | 38 |
| Jun 3, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | -4.90% | 87 |
| Jun 1, 2026 | 141.40 | 141.75 | 141.40 | 141.75 | 141.75 | 5.00% | 123 |
| May 29, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.30% | 100 |
| May 27, 2026 | 133.00 | 139.65 | 133.00 | 139.60 | 139.60 | 4.96% | 382 |
| May 25, 2026 | 135.85 | 135.85 | 133.00 | 133.00 | 133.00 | -5.00% | 3 |
| May 22, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.06% | 10 |
| May 19, 2026 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | 4.46% | 100 |
| May 18, 2026 | 136.80 | 137.00 | 136.80 | 136.85 | 136.85 | -4.93% | 399 |
| May 13, 2026 | 137.30 | 144.15 | 137.30 | 143.95 | 143.95 | 4.84% | 140 |