Thangamayil Jewellery Limited (BOM:533158)
India · Delayed Price · Currency is INR 2,225.15
+45.35 (2.08%)
At close: Aug 26, 2025
Thangamayil Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2,298.95 | 2,298.95 | 2,156.30 | 2,260.45 | 2,260.45 | 0.96% | 7,019 |
| Aug 28, 2025 | 2,222.35 | 2,268.90 | 2,222.35 | 2,239.00 | 2,239.00 | 0.62% | 7,935 |
| Aug 26, 2025 | 2,180.00 | 2,258.30 | 2,163.70 | 2,225.15 | 2,225.15 | 2.08% | 6,831 |
| Aug 25, 2025 | 2,096.05 | 2,188.00 | 2,096.05 | 2,179.80 | 2,179.80 | 3.01% | 7,004 |
| Aug 22, 2025 | 2,080.05 | 2,173.80 | 2,080.05 | 2,116.20 | 2,116.20 | -0.68% | 5,418 |
| Aug 21, 2025 | 2,001.05 | 2,144.45 | 2,001.05 | 2,130.70 | 2,130.70 | 2.98% | 4,064 |
| Aug 20, 2025 | 2,069.95 | 2,080.75 | 1,990.00 | 2,069.00 | 2,069.00 | 2.87% | 1,949 |
| Aug 19, 2025 | 2,039.85 | 2,088.00 | 2,000.00 | 2,011.30 | 2,011.30 | -0.43% | 6,760 |
| Aug 18, 2025 | 2,003.50 | 2,036.20 | 1,996.00 | 2,020.05 | 2,020.05 | 0.83% | 5,091 |
| Aug 14, 2025 | 1,992.30 | 2,010.00 | 1,990.90 | 2,003.50 | 2,003.50 | 0.73% | 839 |
| Aug 13, 2025 | 1,975.25 | 2,023.15 | 1,975.25 | 1,988.95 | 1,988.95 | 0.68% | 1,521 |
| Aug 12, 2025 | 1,940.00 | 1,989.00 | 1,935.00 | 1,975.45 | 1,975.45 | 0.87% | 1,021 |
| Aug 11, 2025 | 1,999.95 | 1,999.95 | 1,944.85 | 1,958.35 | 1,958.35 | -0.79% | 1,531 |
| Aug 8, 2025 | 1,974.55 | 1,994.00 | 1,960.00 | 1,973.90 | 1,973.90 | 0.62% | 6,531 |
| Aug 7, 2025 | 1,875.05 | 1,971.00 | 1,875.05 | 1,961.70 | 1,961.70 | 1.72% | 4,003 |
| Aug 6, 2025 | 1,810.05 | 1,940.00 | 1,810.05 | 1,928.60 | 1,928.60 | 0.63% | 4,636 |
| Aug 5, 2025 | 1,900.50 | 1,925.00 | 1,900.50 | 1,916.50 | 1,916.50 | 0.65% | 683 |
| Aug 4, 2025 | 1,894.05 | 1,924.95 | 1,892.05 | 1,904.10 | 1,904.10 | -0.29% | 875 |
| Aug 1, 2025 | 1,890.00 | 1,922.00 | 1,873.15 | 1,909.60 | 1,909.60 | 0.82% | 5,320 |
| Jul 31, 2025 | 1,881.10 | 1,922.05 | 1,858.00 | 1,894.15 | 1,894.15 | -1.23% | 4,683 |
| Jul 30, 2025 | 1,860.35 | 1,934.10 | 1,843.55 | 1,917.80 | 1,917.80 | 3.59% | 12,591 |
| Jul 29, 2025 | 1,793.25 | 1,863.90 | 1,774.35 | 1,851.25 | 1,851.25 | 3.20% | 3,378 |
| Jul 28, 2025 | 1,834.00 | 1,855.00 | 1,750.00 | 1,793.80 | 1,793.80 | -2.40% | 5,556 |
| Jul 25, 2025 | 1,909.85 | 1,909.85 | 1,830.25 | 1,837.90 | 1,837.90 | -1.80% | 1,811 |
| Jul 24, 2025 | 1,879.30 | 1,903.70 | 1,865.00 | 1,871.50 | 1,871.50 | -0.57% | 2,241 |
| Jul 23, 2025 | 1,915.15 | 1,915.15 | 1,862.00 | 1,882.15 | 1,882.15 | 0.10% | 2,407 |
| Jul 22, 2025 | 1,949.95 | 1,949.95 | 1,874.20 | 1,880.35 | 1,880.35 | -1.05% | 962 |
| Jul 21, 2025 | 1,862.30 | 1,905.00 | 1,861.00 | 1,900.25 | 1,900.25 | 0.48% | 3,596 |
| Jul 18, 2025 | 1,916.45 | 1,919.55 | 1,881.55 | 1,891.10 | 1,878.60 | -0.83% | 1,998 |
| Jul 17, 2025 | 1,905.00 | 1,945.00 | 1,899.20 | 1,906.90 | 1,894.30 | -0.35% | 9,321 |
| Jul 16, 2025 | 1,916.15 | 1,931.95 | 1,905.25 | 1,913.65 | 1,901.00 | -0.04% | 2,641 |
| Jul 15, 2025 | 1,909.10 | 1,948.05 | 1,907.70 | 1,914.50 | 1,901.85 | 0.29% | 1,927 |
| Jul 14, 2025 | 1,900.05 | 1,935.00 | 1,893.15 | 1,909.05 | 1,896.43 | -0.89% | 5,195 |
| Jul 11, 2025 | 1,949.80 | 1,949.80 | 1,911.40 | 1,926.20 | 1,913.47 | 0.07% | 2,133 |
| Jul 10, 2025 | 1,935.00 | 1,936.70 | 1,915.25 | 1,924.85 | 1,912.13 | -0.08% | 3,073 |
| Jul 9, 2025 | 1,989.95 | 1,989.95 | 1,895.85 | 1,926.35 | 1,913.62 | 1.34% | 1,067 |
| Jul 8, 2025 | 1,970.00 | 1,976.65 | 1,896.05 | 1,900.85 | 1,888.29 | -3.04% | 2,044 |
| Jul 7, 2025 | 1,901.00 | 1,980.00 | 1,901.00 | 1,960.45 | 1,947.49 | 3.20% | 19,449 |
| Jul 4, 2025 | 1,861.95 | 1,904.20 | 1,860.00 | 1,899.70 | 1,887.14 | 2.01% | 6,321 |
| Jul 3, 2025 | 1,870.80 | 1,902.00 | 1,859.00 | 1,862.20 | 1,849.89 | -1.08% | 2,415 |
| Jul 2, 2025 | 1,870.10 | 1,904.00 | 1,869.05 | 1,882.60 | 1,870.16 | 0.04% | 1,296 |
| Jul 1, 2025 | 1,870.00 | 1,905.00 | 1,869.95 | 1,881.80 | 1,869.36 | 0.96% | 4,965 |
| Jun 30, 2025 | 1,865.40 | 1,869.65 | 1,850.05 | 1,863.95 | 1,851.63 | 0.11% | 2,334 |
| Jun 27, 2025 | 1,870.05 | 1,892.65 | 1,851.35 | 1,861.85 | 1,849.54 | -1.24% | 3,310 |
| Jun 26, 2025 | 1,870.40 | 1,906.40 | 1,870.40 | 1,885.25 | 1,872.79 | -0.15% | 2,727 |
| Jun 25, 2025 | 1,865.05 | 1,909.95 | 1,864.70 | 1,888.10 | 1,875.62 | 1.23% | 973 |
| Jun 24, 2025 | 1,885.35 | 1,887.65 | 1,862.05 | 1,865.25 | 1,852.92 | -0.19% | 669 |
| Jun 23, 2025 | 1,825.90 | 1,883.95 | 1,825.90 | 1,868.75 | 1,856.40 | -0.76% | 2,872 |
| Jun 20, 2025 | 1,875.65 | 1,890.35 | 1,858.15 | 1,883.05 | 1,870.60 | 0.14% | 1,262 |
| Jun 19, 2025 | 1,899.95 | 1,911.90 | 1,868.10 | 1,880.40 | 1,867.97 | -1.69% | 3,145 |