Thacker and Company Limited (NSE:THACKER)
India · Delayed Price · Currency is INR 1,008.00
-0.75 (-0.07%)
At close: Sep 23, 2026
NSE:THACKER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,000.00 | 1,050.00 | 980.00 | 1,008.00 | 1,008.00 | -0.07% | 18 |
| Sep 22, 2026 | 1,077.90 | 1,077.90 | 1,000.00 | 1,008.75 | 1,008.75 | -6.42% | 16 |
| Sep 21, 2026 | 1,090.00 | 1,090.00 | 1,077.90 | 1,077.90 | 1,077.90 | 4.65% | 19 |
| Sep 18, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 8.54% | 21 |
| Sep 17, 2026 | 949.00 | 950.00 | 949.00 | 949.00 | 949.00 | -0.32% | 6 |
| Sep 16, 2026 | 1,000.00 | 1,000.00 | 952.00 | 952.00 | 952.00 | -4.80% | 7 |
| Sep 15, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.66% | 38 |
| Sep 11, 2026 | 1,045.00 | 1,045.00 | 1,000.00 | 1,038.00 | 1,038.00 | -0.67% | 9 |
| Sep 9, 2026 | 1,017.00 | 1,047.00 | 1,017.00 | 1,045.00 | 1,045.00 | 2.75% | 44 |
| Sep 8, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 0.10% | 7 |
| Sep 7, 2026 | 1,080.00 | 1,100.00 | 1,016.00 | 1,016.00 | 1,016.00 | -3.24% | 64 |
| Sep 4, 2026 | 1,002.00 | 1,050.00 | 980.00 | 1,050.00 | 1,050.00 | 4.79% | 38 |
| Sep 3, 2026 | 1,049.95 | 1,049.95 | 950.00 | 1,002.00 | 1,002.00 | 0.20% | 25 |
| Sep 2, 2026 | 1,090.00 | 1,090.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.75% | 102 |
| Sep 1, 2026 | 990.00 | 1,039.00 | 985.05 | 1,039.00 | 1,039.00 | 4.95% | 30 |
| Aug 31, 2026 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -0.96% | 41 |
| Aug 28, 2026 | 1,000.00 | 1,011.00 | 998.00 | 999.60 | 999.60 | -4.80% | 33 |
| Aug 27, 2026 | 1,000.10 | 1,050.00 | 1,000.00 | 1,050.00 | 1,050.00 | - | 31 |
| Aug 26, 2026 | 999.40 | 1,050.00 | 999.40 | 1,050.00 | 1,050.00 | -0.16% | 34 |
| Aug 25, 2026 | 1,050.00 | 1,052.00 | 1,050.00 | 1,051.70 | 1,051.70 | -2.62% | 13 |
| Aug 24, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.09% | 11 |
| Aug 21, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | -1.73% | 10 |
| Aug 20, 2026 | 1,100.00 | 1,107.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4.30% | 20 |
| Aug 18, 2026 | 1,028.00 | 1,054.70 | 1,008.00 | 1,054.70 | 1,054.70 | -0.50% | 42 |
| Aug 17, 2026 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 3.91% | 9 |
| Aug 13, 2026 | 1,020.10 | 1,020.10 | 990.00 | 1,020.10 | 1,020.10 | - | 21 |
| Aug 12, 2026 | 1,020.10 | 1,020.10 | 1,020.10 | 1,020.10 | 1,020.10 | -2.77% | 3 |
| Aug 11, 2026 | 1,049.20 | 1,049.20 | 1,049.20 | 1,049.20 | 1,049.20 | - | 6 |
| Aug 10, 2026 | 1,080.00 | 1,080.00 | 1,043.00 | 1,049.20 | 1,049.20 | -4.34% | 6 |
| Aug 5, 2026 | 1,096.80 | 1,097.00 | 1,096.80 | 1,096.80 | 1,096.80 | 4.46% | 10 |
| Aug 4, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 12 |
| Aug 3, 2026 | 1,020.00 | 1,050.00 | 981.10 | 1,050.00 | 1,050.00 | 3.96% | 41 |
| Jul 31, 2026 | 1,039.70 | 1,039.70 | 1,010.00 | 1,010.00 | 1,010.00 | 0.72% | 90 |
| Jul 30, 2026 | 1,030.00 | 1,039.70 | 1,000.00 | 1,002.80 | 1,002.80 | -0.81% | 15 |
| Jul 29, 2026 | 991.00 | 1,057.90 | 961.40 | 1,011.00 | 1,011.00 | - | 25 |
| Jul 28, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - | 6 |
| Jul 27, 2026 | 1,040.00 | 1,047.80 | 1,011.00 | 1,011.00 | 1,011.00 | -2.42% | 15 |
| Jul 24, 2026 | 1,089.70 | 1,089.70 | 1,036.10 | 1,036.10 | 1,036.10 | -4.94% | 19 |
| Jul 20, 2026 | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | - | 1 |
| Jul 17, 2026 | 1,021.10 | 1,089.90 | 1,021.10 | 1,089.90 | 1,089.90 | 1.87% | 8 |
| Jul 16, 2026 | 1,074.50 | 1,074.50 | 1,069.90 | 1,069.90 | 1,069.90 | 4.38% | 42 |
| Jul 15, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.49% | 2 |
| Jul 14, 2026 | 1,045.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.39% | 13 |
| Jul 13, 2026 | 1,051.10 | 1,051.10 | 1,025.00 | 1,034.00 | 1,034.00 | -2.11% | 48 |
| Jul 10, 2026 | 1,050.00 | 1,108.90 | 1,045.20 | 1,056.30 | 1,056.30 | -3.80% | 315 |
| Jul 9, 2026 | 1,090.00 | 1,098.00 | 1,090.00 | 1,098.00 | 1,098.00 | -0.01% | 41 |
| Jul 8, 2026 | 1,100.00 | 1,100.00 | 1,098.10 | 1,098.10 | 1,098.10 | 1.23% | 4 |
| Jul 7, 2026 | 1,100.00 | 1,100.00 | 1,075.00 | 1,084.80 | 1,084.80 | 0.18% | 5 |
| Jul 6, 2026 | 1,082.50 | 1,084.00 | 1,082.50 | 1,082.90 | 1,082.90 | -4.92% | 17 |
| Jul 3, 2026 | 1,100.00 | 1,139.00 | 1,100.00 | 1,138.90 | 1,138.90 | 3.52% | 28 |