Thangamayil Jewellery Limited (BOM:533158)
India · Delayed Price · Currency is INR 4,681.15
-59.35 (-1.25%)
At close: Oct 28, 2026
BOM:533158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4,800.05 | 4,800.05 | 4,664.00 | 4,681.15 | 4,681.15 | -1.25% | 766 |
| Oct 27, 2026 | 4,719.45 | 4,776.80 | 4,641.10 | 4,740.50 | 4,740.50 | 2.35% | 3,404 |
| Oct 26, 2026 | 4,681.00 | 4,687.95 | 4,600.00 | 4,631.85 | 4,631.85 | -1.17% | 1,783 |
| Oct 23, 2026 | 4,750.05 | 4,771.00 | 4,570.00 | 4,686.50 | 4,686.50 | -2.05% | 8,210 |
| Oct 22, 2026 | 4,851.00 | 4,899.75 | 4,765.05 | 4,784.45 | 4,784.45 | -1.63% | 4,114 |
| Oct 21, 2026 | 5,002.20 | 5,052.95 | 4,851.00 | 4,863.80 | 4,863.80 | -3.08% | 4,032 |
| Oct 19, 2026 | 5,178.95 | 5,178.95 | 4,999.10 | 5,018.60 | 5,018.60 | -1.53% | 3,634 |
| Oct 16, 2026 | 4,760.05 | 5,220.00 | 4,760.00 | 5,096.40 | 5,096.40 | 6.33% | 21,253 |
| Oct 15, 2026 | 4,803.05 | 4,850.00 | 4,767.75 | 4,793.15 | 4,793.15 | -1.26% | 5,905 |
| Oct 14, 2026 | 4,970.45 | 4,970.45 | 4,840.00 | 4,854.25 | 4,854.25 | -0.61% | 898 |
| Oct 13, 2026 | 4,815.50 | 4,944.85 | 4,810.50 | 4,884.20 | 4,884.20 | -0.09% | 1,419 |
| Oct 12, 2026 | 4,904.50 | 4,993.25 | 4,861.05 | 4,888.65 | 4,888.65 | -0.08% | 4,177 |
| Oct 9, 2026 | 4,766.25 | 4,919.95 | 4,766.25 | 4,892.50 | 4,892.50 | 1.66% | 3,139 |
| Oct 8, 2026 | 4,818.00 | 4,902.00 | 4,781.20 | 4,812.75 | 4,812.75 | 0.25% | 4,238 |
| Oct 7, 2026 | 4,600.05 | 4,871.85 | 4,600.05 | 4,800.95 | 4,800.95 | 0.87% | 6,981 |
| Oct 6, 2026 | 4,788.40 | 4,843.50 | 4,730.00 | 4,759.45 | 4,759.45 | 0.21% | 4,969 |
| Oct 5, 2026 | 4,866.35 | 4,914.90 | 4,725.00 | 4,749.40 | 4,749.40 | -2.40% | 5,361 |
| Oct 1, 2026 | 5,078.70 | 5,078.70 | 4,813.00 | 4,866.35 | 4,866.35 | -3.93% | 6,206 |
| Sep 30, 2026 | 5,239.50 | 5,241.85 | 5,052.00 | 5,065.55 | 5,065.55 | -2.38% | 1,479 |
| Sep 29, 2026 | 5,010.00 | 5,259.90 | 4,930.00 | 5,189.00 | 5,189.00 | 3.58% | 4,057 |
| Sep 28, 2026 | 5,112.55 | 5,135.55 | 5,000.00 | 5,009.45 | 5,009.45 | -2.42% | 1,991 |
| Sep 25, 2026 | 5,180.50 | 5,206.50 | 5,093.45 | 5,133.65 | 5,133.65 | 0.64% | 5,659 |
| Sep 24, 2026 | 5,334.40 | 5,345.00 | 5,087.40 | 5,101.20 | 5,101.20 | -3.92% | 3,781 |
| Sep 23, 2026 | 5,154.60 | 5,337.00 | 5,154.60 | 5,309.35 | 5,309.35 | 3.47% | 9,692 |
| Sep 22, 2026 | 4,919.35 | 5,165.00 | 4,913.65 | 5,131.30 | 5,131.30 | 4.09% | 3,351 |
| Sep 21, 2026 | 5,043.95 | 5,043.95 | 4,886.00 | 4,929.65 | 4,929.65 | -1.70% | 3,276 |
| Sep 18, 2026 | 4,849.40 | 5,047.75 | 4,807.40 | 5,014.90 | 5,014.90 | 4.32% | 8,652 |
| Sep 17, 2026 | 4,962.75 | 4,962.75 | 4,800.00 | 4,807.40 | 4,807.40 | -2.63% | 4,990 |
| Sep 16, 2026 | 4,900.00 | 4,950.00 | 4,776.35 | 4,937.25 | 4,937.25 | 0.42% | 10,613 |
| Sep 15, 2026 | 5,135.45 | 5,135.45 | 4,878.70 | 4,916.40 | 4,916.40 | -4.27% | 10,374 |
| Sep 11, 2026 | 5,073.00 | 5,158.00 | 5,055.95 | 5,135.45 | 5,135.45 | 1.23% | 2,669 |
| Sep 10, 2026 | 5,180.20 | 5,180.20 | 5,031.00 | 5,073.10 | 5,073.10 | -0.81% | 3,269 |
| Sep 9, 2026 | 5,322.20 | 5,370.90 | 5,103.00 | 5,114.40 | 5,114.40 | -4.76% | 11,893 |
| Sep 8, 2026 | 5,492.00 | 5,505.95 | 5,338.25 | 5,370.00 | 5,370.00 | -1.93% | 6,464 |
| Sep 7, 2026 | 5,339.95 | 5,500.00 | 5,336.00 | 5,475.70 | 5,475.70 | 2.71% | 4,953 |
| Sep 4, 2026 | 5,299.00 | 5,351.00 | 5,240.00 | 5,331.40 | 5,331.40 | 0.88% | 1,911 |
| Sep 3, 2026 | 5,279.95 | 5,340.85 | 5,224.55 | 5,285.00 | 5,285.00 | 0.90% | 1,301 |
| Sep 2, 2026 | 5,250.50 | 5,434.00 | 5,171.60 | 5,237.95 | 5,237.95 | -1.39% | 6,238 |
| Sep 1, 2026 | 5,426.25 | 5,466.65 | 5,285.00 | 5,311.75 | 5,311.75 | -1.84% | 2,925 |
| Aug 31, 2026 | 5,438.90 | 5,459.00 | 5,297.70 | 5,411.20 | 5,411.20 | -0.52% | 2,271 |
| Aug 28, 2026 | 5,599.20 | 5,599.20 | 5,375.00 | 5,439.35 | 5,439.35 | -1.13% | 12,452 |
| Aug 27, 2026 | 5,599.95 | 5,599.95 | 5,428.40 | 5,501.65 | 5,501.65 | 0.21% | 2,985 |
| Aug 26, 2026 | 5,467.10 | 5,521.00 | 5,407.00 | 5,490.05 | 5,490.05 | 1.76% | 2,457 |
| Aug 25, 2026 | 5,500.05 | 5,568.20 | 5,380.00 | 5,394.95 | 5,394.95 | -1.81% | 6,202 |
| Aug 24, 2026 | 5,579.70 | 5,745.95 | 5,483.15 | 5,494.65 | 5,494.65 | 0.14% | 7,578 |
| Aug 21, 2026 | 5,499.55 | 5,577.90 | 5,421.00 | 5,487.10 | 5,487.10 | 0.55% | 2,936 |
| Aug 20, 2026 | 5,561.90 | 5,579.95 | 5,444.65 | 5,456.85 | 5,456.85 | -0.92% | 2,826 |
| Aug 19, 2026 | 5,420.50 | 5,540.00 | 5,399.00 | 5,507.70 | 5,507.70 | 0.29% | 9,196 |
| Aug 18, 2026 | 5,334.00 | 5,500.00 | 5,332.05 | 5,491.85 | 5,491.85 | 2.96% | 8,544 |
| Aug 17, 2026 | 5,498.60 | 5,498.60 | 5,285.90 | 5,334.00 | 5,334.00 | -1.74% | 10,976 |