Thakkers Developers Limited (NSE:THAKDEV)
India · Delayed Price · Currency is INR 142.58
+0.95 (0.67%)
At close: Jul 17, 2026
NSE:THAKDEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 4.92% | 500 |
| Jun 15, 2026 | 115.10 | 120.85 | 115.10 | 120.85 | 120.85 | 5.00% | 178 |
| Jun 10, 2026 | 115.10 | 115.11 | 115.10 | 115.10 | 115.10 | -4.88% | 31 |
| Jun 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 25 |
| Jun 4, 2026 | 123.10 | 123.10 | 119.90 | 121.00 | 121.00 | -1.63% | 188 |
| Jun 3, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.53% | 15 |
| Jun 2, 2026 | 124.30 | 124.30 | 123.65 | 123.65 | 123.65 | -4.99% | 65 |
| Jun 1, 2026 | 130.50 | 130.50 | 130.15 | 130.15 | 130.15 | -4.99% | 625 |
| May 29, 2026 | 144.00 | 144.00 | 136.91 | 136.99 | 136.99 | -4.94% | 258 |
| May 27, 2026 | 134.29 | 144.65 | 134.29 | 144.11 | 144.11 | 1.95% | 2,685 |
| May 26, 2026 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 4.66% | 2 |
| May 25, 2026 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | -3.95% | 5 |
| May 22, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | -5.00% | 3 |
| May 19, 2026 | 143.11 | 148.00 | 143.11 | 148.00 | 148.00 | 3.42% | 5 |
| May 18, 2026 | 142.00 | 145.00 | 141.55 | 143.11 | 143.11 | -3.95% | 17 |
| May 14, 2026 | 148.99 | 148.99 | 148.99 | 148.99 | 148.99 | 4.30% | 3 |
| May 13, 2026 | 141.65 | 142.85 | 141.65 | 142.85 | 142.85 | 1.23% | 10 |
| May 11, 2026 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - | 1 |
| May 8, 2026 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | 5.00% | 10 |
| May 7, 2026 | 134.10 | 134.40 | 134.10 | 134.40 | 134.40 | 5.00% | 25 |
| May 6, 2026 | 134.39 | 134.39 | 128.00 | 128.00 | 128.00 | -4.75% | 10 |
| May 5, 2026 | 134.39 | 134.39 | 134.39 | 134.39 | 134.39 | - | 39 |
| May 4, 2026 | 148.50 | 148.50 | 134.38 | 134.39 | 134.39 | -4.99% | 23 |
| Apr 30, 2026 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | 0.11% | 10 |
| Apr 29, 2026 | 135.00 | 141.30 | 135.00 | 141.30 | 141.30 | 4.98% | 282 |
| Apr 28, 2026 | 143.85 | 143.85 | 130.15 | 134.60 | 134.60 | -1.75% | 132 |
| Apr 27, 2026 | 145.95 | 145.95 | 135.30 | 137.00 | 137.00 | -1.44% | 96 |
| Apr 24, 2026 | 139.10 | 139.10 | 139.00 | 139.00 | 139.00 | -0.07% | 170 |
| Apr 23, 2026 | 142.35 | 142.35 | 139.10 | 139.10 | 139.10 | 2.58% | 79 |