Thangamayil Jewellery Limited (BOM:533158)
India · Delayed Price · Currency is INR 5,135.45
+62.35 (1.23%)
At close: Sep 11, 2026
BOM:533158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,866 |
| 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% | 9,194 |
| 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 |
| Aug 14, 2026 | 5,349.30 | 5,472.75 | 5,201.00 | 5,428.25 | 5,428.25 | 3.05% | 6,357 |
| Aug 13, 2026 | 5,431.55 | 5,431.55 | 5,235.00 | 5,267.50 | 5,267.50 | -1.02% | 2,979 |
| Aug 12, 2026 | 5,220.40 | 5,385.00 | 5,220.40 | 5,322.05 | 5,322.05 | 1.76% | 13,400 |
| Aug 11, 2026 | 5,451.45 | 5,451.45 | 5,150.95 | 5,230.15 | 5,230.15 | -2.17% | 9,906 |
| Aug 10, 2026 | 5,344.95 | 5,435.45 | 5,253.40 | 5,345.90 | 5,345.90 | 1.37% | 8,241 |
| Aug 7, 2026 | 5,219.60 | 5,289.60 | 5,160.10 | 5,273.60 | 5,273.60 | 2.42% | 27,133 |
| Aug 6, 2026 | 5,001.05 | 5,196.00 | 4,947.30 | 5,149.20 | 5,149.20 | 3.82% | 53,148 |
| Aug 5, 2026 | 4,800.00 | 4,959.70 | 4,615.05 | 4,959.70 | 4,959.70 | 5.00% | 60,961 |
| Aug 4, 2026 | 4,723.55 | 4,897.10 | 4,723.55 | 4,723.55 | 4,723.55 | -5.00% | 53,360 |
| Aug 3, 2026 | 5,125.05 | 5,173.70 | 4,972.15 | 4,972.15 | 4,972.15 | -5.00% | 26,353 |
| 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 |