Thacker and Company Limited (NSE:THACKER)
India · Delayed Price · Currency is INR 903.25
-6.75 (-0.74%)
At close: Nov 8, 2026
NSE:THACKER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 955.00 | 955.50 | 900.00 | 903.25 | 903.25 | -0.74% | 51 |
| Nov 6, 2026 | 950.60 | 950.60 | 910.00 | 910.00 | 910.00 | -0.07% | 4 |
| Nov 5, 2026 | 974.00 | 974.00 | 910.60 | 910.60 | 910.60 | -3.07% | 9 |
| Nov 4, 2026 | 915.00 | 975.00 | 905.00 | 939.40 | 939.40 | -1.22% | 50 |
| Nov 3, 2026 | 950.00 | 951.65 | 911.00 | 951.00 | 951.00 | 4.91% | 81 |
| Nov 2, 2026 | 895.00 | 929.75 | 890.25 | 906.45 | 906.45 | -3.27% | 26 |
| Oct 26, 2026 | 907.10 | 937.10 | 907.10 | 937.10 | 937.10 | 3.31% | 4 |
| Oct 23, 2026 | 875.00 | 939.00 | 873.20 | 907.10 | 907.10 | -1.31% | 45 |
| Oct 22, 2026 | 864.00 | 920.00 | 863.65 | 919.15 | 919.15 | 1.11% | 29 |
| Oct 21, 2026 | 896.00 | 934.00 | 852.00 | 909.10 | 909.10 | 1.46% | 20 |
| Oct 19, 2026 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | - | 1 |
| Oct 16, 2026 | 900.00 | 900.00 | 896.00 | 896.00 | 896.00 | 0.11% | 5 |
| Oct 15, 2026 | 944.85 | 944.85 | 895.00 | 895.00 | 895.00 | -3.96% | 25 |
| Oct 14, 2026 | 900.00 | 949.00 | 897.75 | 931.90 | 931.90 | -1.39% | 15 |
| Oct 13, 2026 | 969.00 | 969.00 | 940.00 | 945.00 | 945.00 | 0.43% | 25 |
| Oct 12, 2026 | 942.00 | 942.00 | 941.00 | 941.00 | 941.00 | 4.32% | 10 |
| Oct 9, 2026 | 893.00 | 944.00 | 893.00 | 902.00 | 902.00 | -3.91% | 162 |
| Oct 8, 2026 | 972.00 | 972.00 | 931.00 | 938.75 | 938.75 | -4.21% | 65 |
| Oct 7, 2026 | 939.65 | 1,000.00 | 939.65 | 980.00 | 980.00 | 4.29% | 39 |
| Oct 6, 2026 | 940.00 | 940.00 | 939.65 | 939.65 | 939.65 | 0.50% | 11 |
| Oct 1, 2026 | 970.00 | 970.00 | 900.10 | 935.00 | 935.00 | -2.02% | 215 |
| Sep 30, 2026 | 997.00 | 997.00 | 910.00 | 954.30 | 954.30 | -4.26% | 218 |
| Sep 29, 2026 | 999.00 | 1,085.00 | 975.00 | 996.80 | 996.80 | 2.24% | 18 |
| Sep 28, 2026 | 975.00 | 975.00 | 950.00 | 975.00 | 975.00 | - | 43 |
| Sep 25, 2026 | 951.00 | 1,001.00 | 951.00 | 975.00 | 975.00 | -3.27% | 4 |
| 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 |