Thirani Projects Limited (BOM:538464)
India · Delayed Price · Currency is INR 4.140
-0.090 (-2.13%)
At close: Jun 19, 2026
Thirani Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.23 | 4.23 | 3.81 | 4.14 | 4.14 | -2.13% | 1,457 |
| Jun 18, 2026 | 4.25 | 4.25 | 4.10 | 4.23 | 4.23 | 3.17% | 125 |
| Jun 17, 2026 | 4.20 | 4.20 | 3.75 | 4.10 | 4.10 | -2.38% | 657 |
| Jun 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 123 |
| Jun 15, 2026 | 4.18 | 4.18 | 4.00 | 4.00 | 4.00 | -4.76% | 137 |
| Jun 12, 2026 | 3.81 | 4.20 | 3.81 | 4.20 | 4.20 | 10.24% | 2,707 |
| Jun 11, 2026 | 3.81 | 3.90 | 3.81 | 3.81 | 3.81 | -13.01% | 24,086 |
| Jun 10, 2026 | 3.87 | 4.40 | 3.85 | 4.38 | 4.38 | 13.47% | 8,130 |
| Jun 9, 2026 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -10.02% | 5,329 |
| Jun 8, 2026 | 3.85 | 4.39 | 3.85 | 4.29 | 4.29 | 2.14% | 1,483 |
| Jun 5, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 103 |
| Jun 4, 2026 | 4.00 | 4.40 | 4.00 | 4.00 | 4.00 | -2.44% | 9,129 |
| Jun 3, 2026 | 3.56 | 4.11 | 3.56 | 4.10 | 4.10 | -1.20% | 9,180 |
| Jun 2, 2026 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | -0.72% | 202 |
| Jun 1, 2026 | 3.95 | 4.18 | 3.95 | 4.18 | 4.18 | - | 511 |
| May 29, 2026 | 4.39 | 4.39 | 4.10 | 4.18 | 4.18 | -0.24% | 1,175 |
| 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 |