Thakkers Developers Limited (NSE:THAKDEV)
India · Delayed Price · Currency is INR 149.99
+5.99 (4.16%)
At close: Sep 7, 2026
NSE:THAKDEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 141.00 | 149.99 | 140.00 | 149.99 | 149.99 | 4.16% | 233 |
| Sep 4, 2026 | 144.00 | 144.00 | 137.00 | 144.00 | 144.00 | -2.04% | 33 |
| Sep 3, 2026 | 139.00 | 147.00 | 138.15 | 147.00 | 147.00 | 6.45% | 102 |
| Sep 2, 2026 | 154.40 | 154.40 | 138.05 | 138.09 | 138.09 | -2.75% | 1,156 |
| Sep 1, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -5.31% | 5 |
| Aug 31, 2026 | 140.65 | 149.97 | 140.65 | 149.97 | 149.97 | 6.63% | 30 |
| Aug 27, 2026 | 141.00 | 141.00 | 140.60 | 140.65 | 140.65 | -0.21% | 273 |
| Aug 26, 2026 | 145.00 | 145.00 | 140.00 | 140.94 | 140.94 | -1.75% | 104 |
| Aug 25, 2026 | 149.97 | 149.97 | 142.02 | 143.45 | 143.45 | -4.35% | 22 |
| Aug 24, 2026 | 150.00 | 151.98 | 144.01 | 149.98 | 149.98 | -3.16% | 936 |
| Aug 21, 2026 | 156.00 | 156.00 | 150.00 | 154.88 | 154.88 | -1.81% | 379 |
| Aug 20, 2026 | 149.25 | 157.99 | 149.25 | 157.74 | 157.74 | 5.16% | 225 |
| Aug 19, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.09% | 63 |
| Aug 18, 2026 | 152.00 | 160.00 | 140.00 | 154.79 | 154.79 | 0.40% | 1,102 |
| Aug 17, 2026 | 159.75 | 160.00 | 147.10 | 154.18 | 154.18 | 5.26% | 3,837 |
| Aug 14, 2026 | 153.00 | 153.00 | 141.51 | 146.48 | 146.48 | -6.17% | 4 |
| Aug 13, 2026 | 156.45 | 156.45 | 140.00 | 156.12 | 156.12 | 7.74% | 51 |
| Aug 11, 2026 | 156.70 | 156.70 | 142.11 | 144.90 | 144.90 | 1.71% | 2,282 |
| Aug 10, 2026 | 152.95 | 154.00 | 126.66 | 142.46 | 142.46 | 1.51% | 276 |
| Aug 7, 2026 | 121.84 | 141.00 | 116.35 | 140.34 | 140.34 | 9.43% | 725 |
| Aug 6, 2026 | 134.00 | 134.00 | 128.25 | 128.25 | 128.25 | -5.00% | 128 |
| Aug 5, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -3.89% | 84 |
| Aug 3, 2026 | 136.01 | 148.00 | 135.00 | 140.47 | 140.47 | -0.50% | 230 |
| Jul 31, 2026 | 145.40 | 152.70 | 138.50 | 141.18 | 141.18 | -2.97% | 101 |
| Jul 29, 2026 | 158.49 | 158.49 | 145.50 | 145.50 | 145.50 | -4.87% | 3 |
| Jul 28, 2026 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | -5.00% | 103 |
| Jul 27, 2026 | 163.00 | 163.01 | 147.92 | 161.00 | 161.00 | 3.40% | 1,202 |
| Jul 24, 2026 | 157.79 | 157.79 | 155.70 | 155.70 | 155.70 | 3.30% | 51 |
| Jul 23, 2026 | 160.00 | 160.00 | 150.50 | 150.72 | 150.72 | -3.31% | 670 |
| Jul 22, 2026 | 150.00 | 155.90 | 142.21 | 155.88 | 155.88 | 4.48% | 792 |
| Jul 21, 2026 | 153.25 | 153.25 | 139.30 | 149.20 | 149.20 | 1.86% | 168 |
| Jul 20, 2026 | 146.65 | 146.65 | 143.29 | 146.47 | 146.47 | 2.73% | 472 |
| Jul 17, 2026 | 148.70 | 148.70 | 135.00 | 142.58 | 142.58 | 0.67% | 375 |
| Jul 16, 2026 | 138.40 | 145.32 | 138.40 | 141.63 | 141.63 | 2.33% | 122 |
| Jul 15, 2026 | 139.80 | 139.80 | 138.40 | 138.40 | 138.40 | 3.59% | 101 |
| Jul 14, 2026 | 132.00 | 133.60 | 131.35 | 133.60 | 133.60 | 4.97% | 344 |
| Jul 13, 2026 | 127.62 | 127.62 | 127.00 | 127.28 | 127.28 | -0.56% | 103 |
| Jul 10, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.10% | 20 |
| Jul 9, 2026 | 131.90 | 132.10 | 131.90 | 132.10 | 132.10 | 3.54% | 83 |
| Jul 7, 2026 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | 0.79% | 100 |
| Jul 6, 2026 | 122.46 | 128.20 | 122.45 | 126.58 | 126.58 | 3.36% | 17 |
| Jul 3, 2026 | 122.50 | 122.50 | 122.46 | 122.46 | 122.46 | -5.00% | 19 |
| Jul 1, 2026 | 122.39 | 129.00 | 122.39 | 128.90 | 128.90 | 4.80% | 209 |
| Jun 29, 2026 | 123.50 | 123.50 | 123.00 | 123.00 | 123.00 | -4.84% | 18 |
| Jun 24, 2026 | 133.00 | 133.00 | 123.60 | 129.26 | 129.26 | -0.57% | 35 |
| Jun 23, 2026 | 120.50 | 130.00 | 120.50 | 130.00 | 130.00 | 2.98% | 2 |
| Jun 22, 2026 | 125.50 | 132.00 | 125.50 | 126.24 | 126.24 | -4.29% | 20 |
| Jun 19, 2026 | 131.90 | 131.90 | 127.00 | 131.90 | 131.90 | -0.04% | 4 |
| Jun 18, 2026 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - | 24 |
| Jun 17, 2026 | 126.80 | 131.95 | 126.80 | 131.95 | 131.95 | 4.06% | 101 |