Thangamayil Jewellery Limited (BOM:533158)
India · Delayed Price · Currency is INR 3,922.05
+114.20 (3.00%)
At close: May 27, 2026
BOM:533158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |