Thacker and Company Limited (NSE:THACKER)
India · Delayed Price · Currency is INR 1,220.10
-64.20 (-5.00%)
At close: Jun 19, 2026
NSE:THACKER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,222.10 | 1,241.70 | 1,220.10 | 1,220.10 | 1,220.10 | -5.00% | 372 |
| Jun 18, 2026 | 1,337.90 | 1,337.90 | 1,215.10 | 1,284.30 | 1,284.30 | 0.41% | 928 |
| Jun 17, 2026 | 1,300.00 | 1,300.00 | 1,203.10 | 1,279.00 | 1,279.00 | 1.67% | 109 |
| Jun 16, 2026 | 1,202.80 | 1,259.00 | 1,202.70 | 1,258.00 | 1,258.00 | 4.58% | 19 |
| Jun 15, 2026 | 1,174.80 | 1,202.90 | 1,146.00 | 1,202.90 | 1,202.90 | 4.99% | 224 |
| Jun 12, 2026 | 1,081.00 | 1,193.90 | 1,081.00 | 1,145.70 | 1,145.70 | 0.69% | 227 |
| Jun 11, 2026 | 1,138.50 | 1,143.40 | 1,137.80 | 1,137.80 | 1,137.80 | -4.99% | 248 |
| Jun 10, 2026 | 1,194.10 | 1,244.10 | 1,193.90 | 1,197.60 | 1,197.60 | -4.70% | 236 |
| Jun 9, 2026 | 1,264.00 | 1,264.00 | 1,256.70 | 1,256.70 | 1,256.70 | -5.00% | 154 |
| Jun 8, 2026 | 1,323.10 | 1,323.10 | 1,322.80 | 1,322.80 | 1,322.80 | -5.00% | 16 |
| Jun 5, 2026 | 1,451.00 | 1,451.00 | 1,392.40 | 1,392.40 | 1,392.40 | -4.99% | 241 |
| Jun 4, 2026 | 1,544.00 | 1,550.00 | 1,450.00 | 1,465.60 | 1,465.60 | -6.46% | 2,280 |
| Jun 3, 2026 | 1,497.00 | 1,689.90 | 1,451.00 | 1,566.80 | 1,566.80 | 9.17% | 8,378 |
| Jun 2, 2026 | 1,380.00 | 1,435.20 | 1,350.00 | 1,435.20 | 1,435.20 | 20.00% | 2,521 |
| Jun 1, 2026 | 1,207.60 | 1,207.60 | 1,125.00 | 1,196.00 | 1,196.00 | -0.47% | 35 |
| May 29, 2026 | 1,251.00 | 1,251.00 | 1,180.00 | 1,201.60 | 1,201.60 | -6.98% | 49 |
| May 27, 2026 | 1,191.90 | 1,379.90 | 1,191.90 | 1,291.80 | 1,291.80 | 12.17% | 763 |
| May 26, 2026 | 1,186.00 | 1,211.90 | 1,150.00 | 1,151.60 | 1,151.60 | -2.80% | 59 |
| May 25, 2026 | 1,041.20 | 1,200.00 | 1,041.20 | 1,184.80 | 1,184.80 | 17.77% | 246 |
| 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 |