Thangamayil Jewellery Limited (BOM:533158)
India · Delayed Price · Currency is INR 5,451.95
+12.95 (0.24%)
At close: Jun 19, 2026
BOM:533158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 5,393.75 | 5,607.85 | 5,296.05 | 5,571.40 | 5,571.40 | 2.19% | 4,787 |
| Jun 19, 2026 | 5,439.00 | 5,500.00 | 5,368.85 | 5,451.95 | 5,451.95 | 0.24% | 4,846 |
| Jun 18, 2026 | 5,633.10 | 5,713.95 | 5,404.05 | 5,439.00 | 5,439.00 | -3.45% | 8,933 |
| Jun 17, 2026 | 5,535.00 | 5,683.20 | 5,474.20 | 5,633.10 | 5,633.10 | 3.47% | 2,940 |
| Jun 16, 2026 | 5,519.05 | 5,560.00 | 5,328.90 | 5,444.25 | 5,444.25 | -1.10% | 7,310 |
| Jun 15, 2026 | 5,669.95 | 5,669.95 | 5,460.50 | 5,504.80 | 5,504.80 | 0.56% | 2,462 |
| Jun 12, 2026 | 5,495.45 | 5,559.90 | 5,300.00 | 5,474.40 | 5,474.40 | 1.17% | 3,977 |
| Jun 11, 2026 | 5,443.35 | 5,460.00 | 5,225.00 | 5,411.15 | 5,411.15 | -0.07% | 3,721 |
| Jun 10, 2026 | 5,479.25 | 5,550.00 | 5,379.35 | 5,415.00 | 5,415.00 | -1.17% | 7,119 |
| Jun 9, 2026 | 5,501.45 | 5,580.00 | 5,338.70 | 5,478.90 | 5,478.90 | -0.26% | 12,521 |
| Jun 8, 2026 | 5,249.95 | 5,764.80 | 5,205.30 | 5,492.95 | 5,492.95 | 2.64% | 20,805 |
| Jun 5, 2026 | 5,468.55 | 5,476.60 | 5,095.05 | 5,351.60 | 5,351.60 | -3.09% | 49,343 |
| Jun 4, 2026 | 4,844.90 | 5,648.95 | 4,775.00 | 5,522.20 | 5,522.20 | 15.20% | 46,763 |
| Jun 3, 2026 | 4,649.55 | 4,816.80 | 4,605.00 | 4,793.60 | 4,793.60 | 4.44% | 14,558 |
| Jun 2, 2026 | 4,301.45 | 4,625.00 | 4,272.30 | 4,589.65 | 4,589.65 | 7.18% | 10,498 |
| Jun 1, 2026 | 4,216.55 | 4,329.00 | 4,144.00 | 4,282.00 | 4,282.00 | 1.94% | 9,757 |
| May 29, 2026 | 3,900.00 | 4,220.00 | 3,900.00 | 4,200.65 | 4,200.65 | 7.10% | 6,569 |
| May 27, 2026 | 3,793.45 | 3,960.20 | 3,781.45 | 3,922.05 | 3,922.05 | 3.00% | 8,328 |
| May 26, 2026 | 3,823.00 | 3,880.45 | 3,789.00 | 3,807.85 | 3,807.85 | -0.55% | 4,764 |
| May 25, 2026 | 3,855.00 | 3,886.25 | 3,774.65 | 3,828.95 | 3,828.95 | 0.32% | 2,408 |
| May 22, 2026 | 3,905.00 | 3,920.00 | 3,800.50 | 3,816.80 | 3,816.80 | -1.14% | 2,102 |
| May 21, 2026 | 3,778.00 | 3,889.95 | 3,753.90 | 3,860.95 | 3,860.95 | 2.20% | 4,660 |
| May 20, 2026 | 3,635.35 | 3,803.45 | 3,556.15 | 3,777.80 | 3,777.80 | 3.25% | 10,290 |
| May 19, 2026 | 3,597.95 | 3,755.30 | 3,527.50 | 3,659.00 | 3,659.00 | 3.38% | 5,534 |
| May 18, 2026 | 3,630.70 | 3,682.30 | 3,470.00 | 3,539.20 | 3,539.20 | -1.54% | 13,207 |
| May 15, 2026 | 3,607.15 | 3,872.10 | 3,470.00 | 3,594.40 | 3,594.40 | -0.77% | 25,025 |
| May 14, 2026 | 3,678.15 | 3,798.80 | 3,585.00 | 3,622.25 | 3,622.25 | -1.03% | 10,640 |
| May 13, 2026 | 3,545.60 | 3,746.00 | 3,429.85 | 3,660.10 | 3,660.10 | -0.34% | 33,035 |
| May 12, 2026 | 3,950.15 | 3,982.85 | 3,623.60 | 3,672.55 | 3,672.55 | -8.32% | 11,342 |
| May 11, 2026 | 4,198.90 | 4,198.90 | 3,831.80 | 4,006.05 | 4,006.05 | -5.69% | 24,336 |
| May 8, 2026 | 4,191.10 | 4,296.00 | 4,085.50 | 4,247.70 | 4,247.70 | 3.35% | 9,670 |
| May 7, 2026 | 4,137.40 | 4,145.15 | 3,968.75 | 4,110.20 | 4,110.20 | 0.73% | 6,281 |
| May 6, 2026 | 3,990.70 | 4,109.35 | 3,982.50 | 4,080.55 | 4,080.55 | 2.76% | 6,850 |
| May 5, 2026 | 4,019.75 | 4,019.75 | 3,950.00 | 3,970.85 | 3,970.85 | -0.38% | 1,335 |
| May 4, 2026 | 4,033.35 | 4,037.90 | 3,905.15 | 3,985.95 | 3,985.95 | 0.52% | 3,620 |
| Apr 30, 2026 | 4,002.75 | 4,005.00 | 3,911.00 | 3,965.15 | 3,965.15 | -0.48% | 3,103 |
| Apr 29, 2026 | 3,968.35 | 4,033.50 | 3,930.65 | 3,984.45 | 3,984.45 | 0.55% | 2,625 |
| Apr 28, 2026 | 3,988.45 | 3,998.95 | 3,905.45 | 3,962.55 | 3,962.55 | 0.43% | 1,846 |
| Apr 27, 2026 | 3,805.10 | 3,998.45 | 3,792.20 | 3,945.70 | 3,945.70 | 3.81% | 9,826 |
| Apr 24, 2026 | 3,752.05 | 3,879.45 | 3,752.05 | 3,800.90 | 3,800.90 | 0.28% | 7,371 |
| Apr 23, 2026 | 4,044.40 | 4,044.40 | 3,770.00 | 3,790.40 | 3,790.40 | -5.73% | 4,884 |
| Apr 22, 2026 | 4,179.45 | 4,250.35 | 4,015.00 | 4,020.60 | 4,020.60 | -2.55% | 3,202 |
| 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 |