Thangamayil Jewellery Limited (BOM:533158)
India · Delayed Price · Currency is INR 3,689.50
+52.00 (1.43%)
At close: Mar 6, 2026
Thangamayil Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,637.60 | 3,737.95 | 3,606.05 | 3,689.50 | 3,689.50 | 1.43% | 5,033 |
| Mar 5, 2026 | 3,680.70 | 3,688.40 | 3,518.00 | 3,637.50 | 3,637.50 | 0.85% | 9,138 |
| Mar 4, 2026 | 3,739.20 | 3,796.50 | 3,590.00 | 3,606.80 | 3,606.80 | -6.21% | 5,862 |
| Mar 2, 2026 | 3,740.05 | 4,095.40 | 3,740.05 | 3,845.65 | 3,845.65 | -2.94% | 18,914 |
| Feb 27, 2026 | 3,980.75 | 4,009.55 | 3,875.00 | 3,962.10 | 3,962.10 | 1.38% | 6,012 |
| Feb 26, 2026 | 3,833.00 | 3,935.95 | 3,787.55 | 3,908.20 | 3,908.20 | 1.96% | 12,484 |
| Feb 25, 2026 | 3,809.25 | 3,890.45 | 3,740.00 | 3,833.00 | 3,833.00 | 2.40% | 6,326 |
| Feb 24, 2026 | 3,599.50 | 3,820.00 | 3,564.75 | 3,743.25 | 3,743.25 | 4.13% | 21,265 |
| Feb 23, 2026 | 3,599.75 | 3,682.80 | 3,564.40 | 3,594.75 | 3,594.75 | 1.06% | 7,383 |
| Feb 20, 2026 | 3,493.10 | 3,568.40 | 3,450.00 | 3,557.20 | 3,557.20 | 1.94% | 3,726 |
| Feb 19, 2026 | 3,725.25 | 3,725.25 | 3,470.00 | 3,489.60 | 3,489.60 | -4.12% | 9,059 |
| Feb 18, 2026 | 3,740.70 | 3,740.70 | 3,611.00 | 3,639.50 | 3,639.50 | -1.40% | 5,690 |
| Feb 17, 2026 | 3,748.35 | 3,790.00 | 3,642.60 | 3,691.25 | 3,691.25 | -0.72% | 5,108 |
| Feb 16, 2026 | 3,551.60 | 3,791.65 | 3,532.25 | 3,718.05 | 3,718.05 | 3.44% | 16,045 |
| Feb 13, 2026 | 3,630.15 | 3,630.15 | 3,540.00 | 3,594.55 | 3,594.55 | -1.51% | 3,410 |
| Feb 12, 2026 | 3,684.30 | 3,703.95 | 3,635.00 | 3,649.55 | 3,649.55 | -0.93% | 1,954 |
| Feb 11, 2026 | 3,720.70 | 3,725.70 | 3,650.00 | 3,683.90 | 3,683.90 | -0.42% | 2,901 |
| Feb 10, 2026 | 3,785.65 | 3,785.65 | 3,632.30 | 3,699.50 | 3,699.50 | -0.26% | 6,400 |
| Feb 9, 2026 | 3,310.00 | 3,712.10 | 3,310.00 | 3,709.25 | 3,709.25 | 9.92% | 7,990 |
| Feb 6, 2026 | 3,201.80 | 3,491.80 | 3,201.75 | 3,374.65 | 3,374.65 | 6.31% | 13,209 |
| Feb 5, 2026 | 3,252.45 | 3,283.80 | 3,160.00 | 3,174.40 | 3,174.40 | -3.42% | 6,247 |
| Feb 4, 2026 | 3,190.35 | 3,354.00 | 3,179.90 | 3,286.80 | 3,286.80 | 3.54% | 2,641 |
| Feb 3, 2026 | 3,368.25 | 3,396.05 | 3,159.45 | 3,174.50 | 3,174.50 | -1.26% | 4,620 |
| Feb 2, 2026 | 3,172.90 | 3,344.50 | 3,172.90 | 3,215.05 | 3,215.05 | 1.33% | 8,012 |
| Feb 1, 2026 | 3,262.00 | 3,320.70 | 3,053.45 | 3,172.80 | 3,172.80 | -4.75% | 21,081 |
| Jan 30, 2026 | 3,480.85 | 3,481.40 | 3,280.45 | 3,331.15 | 3,331.15 | -4.30% | 7,426 |
| Jan 29, 2026 | 3,601.45 | 3,634.45 | 3,452.15 | 3,480.85 | 3,480.85 | -3.03% | 6,840 |
| Jan 28, 2026 | 3,486.70 | 3,644.10 | 3,420.00 | 3,589.55 | 3,589.55 | 5.30% | 11,519 |
| Jan 27, 2026 | 3,576.75 | 3,576.80 | 3,312.45 | 3,408.85 | 3,408.85 | -4.66% | 51,249 |
| Jan 23, 2026 | 3,690.00 | 3,731.85 | 3,483.80 | 3,575.60 | 3,575.60 | -1.51% | 15,095 |
| Jan 22, 2026 | 3,999.95 | 4,070.70 | 3,574.90 | 3,630.25 | 3,630.25 | -6.74% | 37,678 |
| Jan 21, 2026 | 3,799.85 | 3,998.70 | 3,540.00 | 3,892.55 | 3,892.55 | 4.79% | 78,761 |
| Jan 20, 2026 | 3,748.35 | 3,914.00 | 3,678.30 | 3,714.70 | 3,714.70 | 0.14% | 10,417 |
| Jan 19, 2026 | 3,715.00 | 3,800.55 | 3,654.00 | 3,709.65 | 3,709.65 | -1.74% | 12,313 |
| Jan 16, 2026 | 3,829.70 | 3,862.00 | 3,701.30 | 3,775.50 | 3,775.50 | -1.40% | 4,395 |
| Jan 14, 2026 | 3,746.35 | 3,876.45 | 3,700.00 | 3,829.10 | 3,829.10 | 2.19% | 12,359 |
| Jan 13, 2026 | 3,797.85 | 3,797.85 | 3,650.05 | 3,746.90 | 3,746.90 | 2.15% | 7,245 |
| Jan 12, 2026 | 3,621.25 | 3,723.75 | 3,527.00 | 3,668.00 | 3,668.00 | 1.79% | 17,509 |
| Jan 9, 2026 | 3,790.65 | 3,813.10 | 3,550.15 | 3,603.55 | 3,603.55 | -7.33% | 41,870 |
| Jan 8, 2026 | 3,840.00 | 4,138.15 | 3,770.00 | 3,888.50 | 3,888.50 | 1.53% | 53,898 |
| Jan 7, 2026 | 3,526.15 | 3,829.90 | 3,493.10 | 3,829.90 | 3,829.90 | 10.00% | 44,972 |
| Jan 6, 2026 | 3,398.30 | 3,599.00 | 3,312.00 | 3,481.75 | 3,481.75 | 4.14% | 19,885 |
| Jan 5, 2026 | 3,181.30 | 3,375.00 | 3,181.30 | 3,343.35 | 3,343.35 | 3.51% | 8,078 |
| Jan 2, 2026 | 3,244.95 | 3,244.95 | 3,177.00 | 3,230.10 | 3,230.10 | -0.50% | 3,580 |
| Jan 1, 2026 | 3,212.25 | 3,279.85 | 3,194.65 | 3,246.35 | 3,246.35 | 0.91% | 2,146 |
| Dec 31, 2025 | 3,220.05 | 3,235.40 | 3,188.60 | 3,217.20 | 3,217.20 | 0.10% | 2,517 |
| Dec 30, 2025 | 3,158.05 | 3,227.25 | 3,158.05 | 3,214.05 | 3,214.05 | 0.34% | 1,320 |
| Dec 29, 2025 | 3,213.30 | 3,271.55 | 3,181.35 | 3,203.30 | 3,203.30 | -0.18% | 6,811 |
| Dec 26, 2025 | 3,319.45 | 3,320.00 | 3,145.00 | 3,209.20 | 3,209.20 | -2.33% | 12,239 |
| Dec 24, 2025 | 3,422.40 | 3,430.00 | 3,276.00 | 3,285.90 | 3,285.90 | -3.99% | 3,418 |