Thangamayil Jewellery Limited (BOM:533158)
India · Delayed Price · Currency is INR 3,594.55
-55.00 (-1.51%)
At close: Feb 13, 2026
Thangamayil Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 3,492.05 | 3,492.05 | 3,385.35 | 3,422.40 | 3,422.40 | 0.01% | 2,180 |
| Dec 22, 2025 | 3,368.85 | 3,440.05 | 3,358.40 | 3,422.15 | 3,422.15 | 2.60% | 4,364 |
| Dec 19, 2025 | 3,296.70 | 3,355.00 | 3,264.05 | 3,335.30 | 3,335.30 | 1.69% | 6,812 |
| Dec 18, 2025 | 3,314.70 | 3,411.75 | 3,256.45 | 3,279.90 | 3,279.90 | -1.05% | 11,331 |
| Dec 17, 2025 | 3,219.55 | 3,535.35 | 3,214.25 | 3,314.80 | 3,314.80 | 2.96% | 24,375 |
| Dec 16, 2025 | 3,196.25 | 3,263.90 | 3,118.45 | 3,219.55 | 3,219.55 | 0.71% | 2,112 |
| Dec 15, 2025 | 3,195.40 | 3,221.05 | 3,188.40 | 3,196.80 | 3,196.80 | 0.04% | 812 |
| Dec 12, 2025 | 3,232.00 | 3,246.50 | 3,161.05 | 3,195.40 | 3,195.40 | -0.35% | 3,490 |
| Dec 11, 2025 | 3,170.55 | 3,250.00 | 3,170.55 | 3,206.50 | 3,206.50 | -0.72% | 2,231 |
| Dec 10, 2025 | 3,255.15 | 3,255.15 | 3,178.75 | 3,229.75 | 3,229.75 | -0.78% | 3,852 |
| Dec 9, 2025 | 3,140.00 | 3,295.55 | 3,099.25 | 3,255.20 | 3,255.20 | 3.06% | 110,922 |
| Dec 8, 2025 | 3,295.00 | 3,295.00 | 3,136.05 | 3,158.55 | 3,158.55 | -2.06% | 8,056 |
| Dec 5, 2025 | 3,213.15 | 3,235.55 | 3,189.00 | 3,225.00 | 3,225.00 | -0.45% | 1,192 |
| Dec 4, 2025 | 3,278.10 | 3,278.10 | 3,199.05 | 3,239.60 | 3,239.60 | -1.17% | 5,147 |