Thangamayil Jewellery Limited (BOM:533158)
India · Delayed Price · Currency is INR 5,233.80
-581.50 (-10.00%)
At close: Jul 31, 2026
BOM:533158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,451.05 | 5,451.10 | 5,233.80 | 5,233.80 | 5,233.80 | -10.00% | 60,855 |
| Jul 30, 2026 | 6,125.05 | 6,149.95 | 5,815.30 | 5,815.30 | 5,815.30 | -10.00% | 40,232 |
| Jul 29, 2026 | 7,289.15 | 7,289.15 | 6,461.40 | 6,461.40 | 6,461.40 | -10.00% | 57,551 |
| Jul 28, 2026 | 7,377.25 | 7,429.00 | 7,125.20 | 7,179.30 | 7,179.30 | -1.78% | 12,699 |
| Jul 27, 2026 | 7,015.70 | 7,343.25 | 6,925.90 | 7,309.50 | 7,309.50 | 5.85% | 14,411 |
| Jul 24, 2026 | 6,791.30 | 7,016.75 | 6,740.00 | 6,905.80 | 6,905.80 | 0.44% | 14,902 |
| Jul 23, 2026 | 6,599.85 | 7,043.65 | 6,471.75 | 6,875.65 | 6,875.65 | 6.24% | 14,814 |
| Jul 22, 2026 | 6,546.45 | 6,549.95 | 6,359.20 | 6,471.75 | 6,471.75 | 0.62% | 4,896 |
| Jul 21, 2026 | 6,459.80 | 6,589.00 | 6,400.00 | 6,450.05 | 6,432.05 | 1.09% | 4,674 |
| Jul 20, 2026 | 6,520.00 | 6,560.00 | 6,320.00 | 6,380.60 | 6,362.79 | -0.83% | 4,973 |
| Jul 17, 2026 | 6,378.65 | 6,500.00 | 6,138.75 | 6,434.05 | 6,416.09 | 0.80% | 13,823 |
| Jul 16, 2026 | 6,716.15 | 6,716.15 | 6,360.05 | 6,383.05 | 6,365.24 | -3.43% | 4,009 |
| Jul 15, 2026 | 6,468.85 | 6,690.80 | 6,450.00 | 6,609.75 | 6,591.30 | 2.63% | 24,030 |
| Jul 14, 2026 | 6,212.25 | 6,554.95 | 6,190.00 | 6,440.40 | 6,422.43 | 3.36% | 10,674 |
| Jul 13, 2026 | 6,548.35 | 6,548.35 | 6,205.00 | 6,231.05 | 6,213.66 | -4.71% | 5,094 |
| Jul 10, 2026 | 6,749.95 | 6,749.95 | 6,378.80 | 6,538.70 | 6,520.45 | -0.89% | 9,685 |
| Jul 9, 2026 | 6,851.60 | 7,156.90 | 6,549.20 | 6,597.45 | 6,579.04 | -3.22% | 50,878 |
| Jul 8, 2026 | 6,338.85 | 6,956.85 | 6,311.20 | 6,816.90 | 6,797.88 | 6.91% | 47,515 |
| Jul 7, 2026 | 6,399.95 | 6,450.00 | 6,270.00 | 6,376.10 | 6,358.31 | 1.61% | 7,244 |
| Jul 6, 2026 | 6,159.50 | 6,339.95 | 6,133.50 | 6,275.30 | 6,257.79 | 1.94% | 4,253 |
| Jul 3, 2026 | 6,400.00 | 6,462.35 | 6,086.00 | 6,155.60 | 6,138.42 | -2.50% | 12,191 |
| Jul 2, 2026 | 5,948.25 | 6,500.00 | 5,753.00 | 6,313.55 | 6,295.93 | 6.17% | 31,426 |
| Jul 1, 2026 | 6,461.90 | 6,565.00 | 5,860.00 | 5,946.85 | 5,930.25 | -7.04% | 19,295 |
| Jun 30, 2026 | 5,900.90 | 6,450.00 | 5,900.90 | 6,397.05 | 6,379.20 | 8.82% | 27,106 |
| Jun 29, 2026 | 5,672.00 | 6,152.95 | 5,648.60 | 5,878.55 | 5,862.14 | 4.98% | 36,763 |
| Jun 25, 2026 | 5,474.75 | 5,648.40 | 5,447.70 | 5,599.95 | 5,584.32 | 2.80% | 2,833 |
| Jun 24, 2026 | 5,382.55 | 5,466.40 | 5,380.00 | 5,447.55 | 5,432.35 | 1.22% | 3,382 |
| Jun 23, 2026 | 5,576.25 | 5,650.00 | 5,330.00 | 5,381.75 | 5,366.73 | -3.40% | 8,078 |
| Jun 22, 2026 | 5,393.75 | 5,607.85 | 5,296.05 | 5,571.40 | 5,555.85 | 2.19% | 4,787 |
| Jun 19, 2026 | 5,439.00 | 5,500.00 | 5,368.85 | 5,451.95 | 5,436.74 | 0.24% | 4,846 |
| Jun 18, 2026 | 5,633.10 | 5,713.95 | 5,404.05 | 5,439.00 | 5,423.82 | -3.45% | 8,933 |
| Jun 17, 2026 | 5,535.00 | 5,683.20 | 5,474.20 | 5,633.10 | 5,617.38 | 3.47% | 2,940 |
| Jun 16, 2026 | 5,519.05 | 5,560.00 | 5,328.90 | 5,444.25 | 5,429.06 | -1.10% | 7,310 |
| Jun 15, 2026 | 5,669.95 | 5,669.95 | 5,460.50 | 5,504.80 | 5,489.44 | 0.56% | 2,462 |
| Jun 12, 2026 | 5,495.45 | 5,559.90 | 5,300.00 | 5,474.40 | 5,459.12 | 1.17% | 3,977 |
| Jun 11, 2026 | 5,443.35 | 5,460.00 | 5,225.00 | 5,411.15 | 5,396.05 | -0.07% | 3,721 |
| Jun 10, 2026 | 5,479.25 | 5,550.00 | 5,379.35 | 5,415.00 | 5,399.89 | -1.17% | 7,119 |
| Jun 9, 2026 | 5,501.45 | 5,580.00 | 5,338.70 | 5,478.90 | 5,463.61 | -0.26% | 12,521 |
| Jun 8, 2026 | 5,249.95 | 5,764.80 | 5,205.30 | 5,492.95 | 5,477.62 | 2.64% | 20,805 |
| Jun 5, 2026 | 5,468.55 | 5,476.60 | 5,095.05 | 5,351.60 | 5,336.67 | -3.09% | 49,343 |
| Jun 4, 2026 | 4,844.90 | 5,648.95 | 4,775.00 | 5,522.20 | 5,506.79 | 15.20% | 46,763 |
| Jun 3, 2026 | 4,649.55 | 4,816.80 | 4,605.00 | 4,793.60 | 4,780.22 | 4.44% | 14,558 |
| Jun 2, 2026 | 4,301.45 | 4,625.00 | 4,272.30 | 4,589.65 | 4,576.84 | 7.18% | 10,498 |
| Jun 1, 2026 | 4,216.55 | 4,329.00 | 4,144.00 | 4,282.00 | 4,270.05 | 1.94% | 9,757 |
| May 29, 2026 | 3,900.00 | 4,220.00 | 3,900.00 | 4,200.65 | 4,188.93 | 7.10% | 6,569 |
| May 27, 2026 | 3,793.45 | 3,960.20 | 3,781.45 | 3,922.05 | 3,911.10 | 3.00% | 8,328 |
| May 26, 2026 | 3,823.00 | 3,880.45 | 3,789.00 | 3,807.85 | 3,797.22 | -0.55% | 4,764 |
| May 25, 2026 | 3,855.00 | 3,886.25 | 3,774.65 | 3,828.95 | 3,818.26 | 0.32% | 2,408 |
| May 22, 2026 | 3,905.00 | 3,920.00 | 3,800.50 | 3,816.80 | 3,806.15 | -1.14% | 2,102 |
| May 21, 2026 | 3,778.00 | 3,889.95 | 3,753.90 | 3,860.95 | 3,850.18 | 2.20% | 4,660 |