Thangamayil Jewellery Limited (BOM:533158)
India · Delayed Price · Currency is INR 2,055.10
-6.65 (-0.32%)
At close: Sep 24, 2025
Thangamayil Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,109.55 | 2,109.55 | 2,007.80 | 2,017.60 | 2,017.60 | -2.22% | 832 |
| Sep 25, 2025 | 2,099.45 | 2,099.45 | 2,037.15 | 2,063.40 | 2,063.40 | 0.40% | 1,469 |
| Sep 24, 2025 | 2,041.15 | 2,070.20 | 2,041.15 | 2,055.10 | 2,055.10 | -0.32% | 704 |
| Sep 23, 2025 | 2,115.00 | 2,115.00 | 2,060.00 | 2,061.75 | 2,061.75 | -1.72% | 903 |
| Sep 22, 2025 | 2,174.45 | 2,174.45 | 2,087.40 | 2,097.90 | 2,097.90 | -2.53% | 2,901 |
| Sep 19, 2025 | 2,160.00 | 2,184.15 | 2,140.00 | 2,152.35 | 2,152.35 | -0.84% | 1,518 |
| Sep 18, 2025 | 2,195.75 | 2,210.60 | 2,160.00 | 2,170.55 | 2,170.55 | -0.69% | 669 |
| Sep 17, 2025 | 2,250.00 | 2,250.00 | 2,141.00 | 2,185.60 | 2,185.60 | 1.84% | 1,362 |
| Sep 16, 2025 | 2,200.00 | 2,200.00 | 2,128.00 | 2,146.05 | 2,146.05 | -1.11% | 1,197 |
| Sep 15, 2025 | 2,196.45 | 2,200.00 | 2,162.60 | 2,170.15 | 2,170.15 | -0.82% | 1,702 |
| Sep 12, 2025 | 2,113.15 | 2,196.45 | 2,113.15 | 2,188.05 | 2,188.05 | 1.91% | 752 |
| Sep 11, 2025 | 2,194.95 | 2,199.55 | 2,137.05 | 2,146.95 | 2,146.95 | -2.00% | 1,083 |
| Sep 10, 2025 | 2,266.20 | 2,266.20 | 2,178.80 | 2,190.80 | 2,190.80 | -1.39% | 440 |
| Sep 9, 2025 | 2,150.00 | 2,242.50 | 2,150.00 | 2,221.75 | 2,221.75 | 1.85% | 1,483 |
| Sep 8, 2025 | 2,239.85 | 2,239.85 | 2,167.55 | 2,181.45 | 2,181.45 | -0.60% | 1,094 |
| Sep 5, 2025 | 2,156.65 | 2,218.10 | 2,156.65 | 2,194.60 | 2,194.60 | 0.27% | 840 |
| Sep 4, 2025 | 2,225.20 | 2,225.20 | 2,181.25 | 2,188.60 | 2,188.60 | -1.86% | 5,098 |
| Sep 3, 2025 | 2,271.20 | 2,294.60 | 2,185.00 | 2,230.15 | 2,230.15 | -1.31% | 5,181 |
| Sep 2, 2025 | 2,263.00 | 2,280.00 | 2,229.30 | 2,259.85 | 2,259.85 | 0.82% | 2,650 |
| Sep 1, 2025 | 2,230.05 | 2,288.15 | 2,230.05 | 2,241.50 | 2,241.50 | -0.84% | 5,731 |
| 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 |