Thacker and Company Limited (NSE:THACKER)
India · Delayed Price · Currency is INR 1,006.00
+0.90 (0.09%)
At close: May 22, 2026
NSE:THACKER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,005.50 | 1,125.00 | 951.00 | 1,006.00 | 1,006.00 | 0.09% | 258 |
| May 21, 2026 | 1,055.00 | 1,096.70 | 1,005.10 | 1,005.10 | 1,005.10 | -8.63% | 9 |
| May 20, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.81% | 6 |
| May 19, 2026 | 1,007.00 | 1,109.00 | 1,007.00 | 1,109.00 | 1,109.00 | 10.24% | 4 |
| May 18, 2026 | 1,051.00 | 1,100.00 | 1,006.00 | 1,006.00 | 1,006.00 | -10.97% | 13 |
| May 15, 2026 | 1,120.00 | 1,140.00 | 1,001.00 | 1,130.00 | 1,130.00 | 0.46% | 13 |
| May 14, 2026 | 1,124.00 | 1,144.00 | 1,118.40 | 1,124.80 | 1,124.80 | 7.86% | 45 |
| May 13, 2026 | 1,100.00 | 1,100.00 | 1,006.00 | 1,042.80 | 1,042.80 | -10.73% | 120 |
| May 11, 2026 | 1,162.40 | 1,168.20 | 1,162.40 | 1,168.20 | 1,168.20 | - | 10 |
| May 8, 2026 | 1,155.00 | 1,170.00 | 1,005.00 | 1,168.20 | 1,168.20 | 1.14% | 131 |
| May 7, 2026 | 1,140.00 | 1,175.00 | 1,140.00 | 1,155.00 | 1,155.00 | 0.52% | 46 |
| May 5, 2026 | 1,107.00 | 1,149.00 | 1,088.90 | 1,149.00 | 1,149.00 | 3.98% | 106 |
| May 4, 2026 | 1,106.00 | 1,106.00 | 1,062.00 | 1,105.00 | 1,105.00 | -0.18% | 70 |
| Apr 30, 2026 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 3.26% | 1 |
| Apr 29, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,072.00 | 1,072.00 | -1.20% | 28 |
| Apr 28, 2026 | 1,069.95 | 1,085.00 | 1,067.00 | 1,085.00 | 1,085.00 | 1.02% | 51 |
| Apr 27, 2026 | 955.05 | 1,086.00 | 955.00 | 1,074.00 | 1,074.00 | -1.12% | 41 |
| Apr 24, 2026 | 1,019.95 | 1,088.95 | 1,000.00 | 1,086.20 | 1,086.20 | 7.54% | 24 |
| Apr 23, 2026 | 1,023.00 | 1,023.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.17% | 15 |
| Apr 22, 2026 | 1,050.00 | 1,200.00 | 1,000.00 | 1,022.00 | 1,022.00 | -0.97% | 354 |
| Apr 21, 2026 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.14% | 1 |