Thirani Projects Limited (BOM:538464)
India · Delayed Price · Currency is INR 4.190
-0.110 (-2.56%)
At close: May 27, 2026
Thirani Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.30 | 4.30 | 4.05 | 4.19 | 4.19 | -2.56% | 2,910 |
| May 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 20 |
| May 25, 2026 | 4.22 | 4.47 | 4.22 | 4.30 | 4.30 | 2.63% | 4,069 |
| May 22, 2026 | 4.27 | 4.27 | 4.19 | 4.19 | 4.19 | -2.33% | 525 |
| May 21, 2026 | 4.05 | 4.29 | 4.05 | 4.29 | 4.29 | 6.98% | 15,735 |
| May 20, 2026 | 4.06 | 4.30 | 4.01 | 4.01 | 4.01 | -1.23% | 58,143 |
| May 19, 2026 | 4.11 | 4.11 | 3.98 | 4.06 | 4.06 | -1.22% | 25,392 |
| May 18, 2026 | 4.17 | 4.75 | 4.11 | 4.11 | 4.11 | -1.91% | 41,612 |
| May 15, 2026 | 4.02 | 4.19 | 4.02 | 4.19 | 4.19 | 0.24% | 5,832 |
| May 14, 2026 | 4.29 | 4.50 | 4.18 | 4.18 | 4.18 | -1.65% | 1,660 |
| May 13, 2026 | 4.79 | 4.79 | 4.25 | 4.25 | 4.25 | -13.09% | 7,960 |
| May 12, 2026 | 4.27 | 4.89 | 4.26 | 4.89 | 4.89 | 14.52% | 783 |
| May 11, 2026 | 4.37 | 4.37 | 4.27 | 4.27 | 4.27 | -2.73% | 2,763 |
| May 8, 2026 | 4.31 | 4.50 | 4.15 | 4.39 | 4.39 | -4.98% | 1,878 |
| May 7, 2026 | 4.40 | 4.70 | 4.12 | 4.62 | 4.62 | 4.52% | 5,711 |
| May 6, 2026 | 4.25 | 4.97 | 4.25 | 4.42 | 4.42 | 4.00% | 8,055 |
| May 5, 2026 | 4.44 | 4.44 | 4.25 | 4.25 | 4.25 | -4.71% | 1,774 |
| May 4, 2026 | 4.35 | 4.47 | 3.82 | 4.46 | 4.46 | 2.53% | 4,189 |
| Apr 30, 2026 | 4.16 | 4.40 | 4.16 | 4.35 | 4.35 | 4.57% | 2,138 |
| Apr 29, 2026 | 4.06 | 4.48 | 4.06 | 4.16 | 4.16 | 3.74% | 12,092 |
| Apr 28, 2026 | 4.20 | 4.20 | 4.01 | 4.01 | 4.01 | -4.52% | 1,337 |
| Apr 27, 2026 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | -2.10% | 1,810 |
| Apr 23, 2026 | 4.30 | 4.30 | 4.20 | 4.29 | 4.29 | -0.23% | 2,782 |
| Apr 22, 2026 | 4.20 | 4.35 | 4.20 | 4.30 | 4.30 | - | 2,200 |
| Apr 21, 2026 | 4.58 | 4.58 | 4.30 | 4.30 | 4.30 | -6.32% | 291 |
| Apr 20, 2026 | 4.17 | 4.65 | 4.17 | 4.59 | 4.59 | 9.81% | 8,411 |
| Apr 17, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -2.79% | 1,300 |
| Apr 16, 2026 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | -1.15% | 2,903 |
| Apr 15, 2026 | 3.96 | 4.48 | 3.96 | 4.35 | 4.35 | 10.13% | 9,558 |
| Apr 13, 2026 | 4.27 | 4.27 | 3.92 | 3.95 | 3.95 | -7.71% | 2,783 |
| Apr 10, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | 7.54% | 406 |
| Apr 9, 2026 | 4.10 | 4.20 | 3.92 | 3.98 | 3.98 | 0.25% | 16,101 |
| Apr 8, 2026 | 4.14 | 4.46 | 3.92 | 3.97 | 3.97 | -3.64% | 4,949 |
| Apr 7, 2026 | 4.80 | 4.80 | 4.11 | 4.12 | 4.12 | -5.29% | 5,238 |
| Apr 6, 2026 | 3.74 | 4.64 | 3.74 | 4.35 | 4.35 | 9.02% | 9,068 |
| Apr 2, 2026 | 4.34 | 4.34 | 3.85 | 3.99 | 3.99 | 1.53% | 1,895 |
| Apr 1, 2026 | 4.00 | 4.00 | 3.63 | 3.93 | 3.93 | 2.61% | 7,317 |
| Mar 30, 2026 | 3.42 | 3.91 | 3.42 | 3.83 | 3.83 | -2.54% | 15,128 |
| Mar 27, 2026 | 3.88 | 3.96 | 3.86 | 3.93 | 3.93 | -0.76% | 2,154 |
| Mar 25, 2026 | 3.90 | 4.00 | 3.83 | 3.96 | 3.96 | 1.54% | 59,757 |
| Mar 24, 2026 | 3.85 | 4.00 | 3.82 | 3.90 | 3.90 | 2.09% | 21,520 |
| Mar 23, 2026 | 4.04 | 4.04 | 3.56 | 3.82 | 3.82 | -3.54% | 125,322 |
| Mar 20, 2026 | 4.60 | 4.60 | 3.93 | 3.96 | 3.96 | -2.22% | 22,669 |
| Mar 19, 2026 | 3.86 | 4.80 | 3.81 | 4.05 | 4.05 | -3.34% | 34,418 |
| Mar 18, 2026 | 4.74 | 4.74 | 4.02 | 4.19 | 4.19 | 0.24% | 19,486 |
| Mar 17, 2026 | 4.88 | 4.88 | 3.87 | 4.18 | 4.18 | 2.20% | 4,449 |
| Mar 16, 2026 | 4.00 | 4.80 | 3.77 | 4.09 | 4.09 | 2.00% | 17,261 |
| Mar 13, 2026 | 4.84 | 4.84 | 3.97 | 4.01 | 4.01 | -0.99% | 9,422 |
| Mar 12, 2026 | 4.48 | 4.48 | 3.95 | 4.05 | 4.05 | -1.46% | 10,833 |
| Mar 11, 2026 | 4.33 | 4.98 | 4.08 | 4.11 | 4.11 | -3.97% | 24,065 |