Thangamayil Jewellery Limited (BOM:533158)
India · Delayed Price · Currency is INR 3,425.80
-168.40 (-4.69%)
At close: Mar 27, 2026
BOM:533158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,569.45 | 3,569.45 | 3,385.00 | 3,425.80 | 3,425.80 | -4.69% | 3,078 |
| Mar 25, 2026 | 3,326.15 | 3,640.00 | 3,318.35 | 3,594.20 | 3,594.20 | 8.55% | 15,373 |
| Mar 24, 2026 | 3,230.00 | 3,365.55 | 3,119.35 | 3,311.20 | 3,311.20 | 4.81% | 12,166 |
| Mar 23, 2026 | 3,328.80 | 3,328.80 | 3,146.10 | 3,159.20 | 3,159.20 | -5.04% | 3,622 |
| Mar 20, 2026 | 3,354.00 | 3,437.05 | 3,299.00 | 3,326.95 | 3,326.95 | -0.81% | 2,481 |
| Mar 19, 2026 | 3,499.40 | 3,499.40 | 3,333.00 | 3,353.95 | 3,353.95 | -4.16% | 2,489 |
| Mar 18, 2026 | 3,510.70 | 3,580.00 | 3,484.45 | 3,499.35 | 3,499.35 | 0.14% | 6,458 |
| Mar 17, 2026 | 3,487.30 | 3,515.00 | 3,444.00 | 3,494.40 | 3,494.40 | 1.21% | 4,855 |
| Mar 16, 2026 | 3,462.20 | 3,535.95 | 3,366.10 | 3,452.70 | 3,452.70 | -1.73% | 7,974 |
| Mar 13, 2026 | 3,516.65 | 3,573.55 | 3,460.00 | 3,513.55 | 3,513.55 | -1.37% | 3,580 |
| Mar 12, 2026 | 3,535.00 | 3,600.25 | 3,363.00 | 3,562.20 | 3,562.20 | 0.67% | 8,858 |
| Mar 11, 2026 | 3,719.70 | 3,769.00 | 3,521.00 | 3,538.65 | 3,538.65 | -4.85% | 4,892 |
| Mar 10, 2026 | 3,636.10 | 3,780.00 | 3,591.35 | 3,718.85 | 3,718.85 | 5.25% | 6,452 |
| Mar 9, 2026 | 3,689.15 | 3,689.15 | 3,471.45 | 3,533.20 | 3,533.20 | -4.24% | 5,090 |
| 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 |