Thangamayil Jewellery Limited (BOM:533158)
India · Delayed Price · Currency is INR 4,125.65
-4.20 (-0.10%)
At close: Apr 21, 2026
BOM:533158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 4,166.15 | 4,200.00 | 4,096.45 | 4,125.65 | 4,125.65 | -0.10% | 2,592 |
| Apr 20, 2026 | 4,265.45 | 4,265.45 | 4,114.10 | 4,129.85 | 4,129.85 | -1.81% | 3,036 |
| Apr 17, 2026 | 4,314.60 | 4,371.80 | 4,185.00 | 4,205.90 | 4,205.90 | -1.68% | 4,167 |
| Apr 16, 2026 | 4,297.35 | 4,337.15 | 4,223.00 | 4,277.90 | 4,277.90 | 0.58% | 5,259 |
| Apr 15, 2026 | 4,388.85 | 4,388.85 | 4,225.00 | 4,253.20 | 4,253.20 | 1.93% | 4,327 |
| Apr 13, 2026 | 4,000.00 | 4,242.20 | 3,961.80 | 4,172.80 | 4,172.80 | 0.83% | 7,414 |
| Apr 10, 2026 | 4,162.45 | 4,165.00 | 4,048.40 | 4,138.35 | 4,138.35 | 1.68% | 3,451 |
| Apr 9, 2026 | 4,098.75 | 4,177.90 | 4,017.65 | 4,070.05 | 4,070.05 | 0.90% | 5,331 |
| Apr 8, 2026 | 4,092.95 | 4,121.00 | 3,922.75 | 4,033.75 | 4,033.75 | 4.55% | 5,737 |
| Apr 7, 2026 | 3,834.30 | 3,875.55 | 3,751.00 | 3,858.30 | 3,858.30 | 2.93% | 4,608 |
| Apr 6, 2026 | 3,576.30 | 3,899.00 | 3,547.55 | 3,748.55 | 3,748.55 | 5.73% | 20,966 |
| Apr 2, 2026 | 3,548.50 | 3,560.60 | 3,415.15 | 3,545.35 | 3,545.35 | -0.20% | 2,711 |
| Apr 1, 2026 | 3,425.45 | 3,687.20 | 3,425.45 | 3,552.40 | 3,552.40 | 3.89% | 5,020 |
| Mar 30, 2026 | 3,370.15 | 3,454.40 | 3,365.55 | 3,419.45 | 3,419.45 | -0.19% | 3,236 |
| 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 |