Thangamayil Jewellery Limited (NSE:THANGAMAYL)
India · Delayed Price · Currency is INR 3,844.00
+8.30 (0.22%)
Jan 8, 2026, 11:50 AM IST
Thangamayil Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 3,835.70 | 4,149.00 | 3,767.80 | 4,050.00 | - | 5.59% | 550,870 |
| Jan 7, 2026 | 3,540.00 | 3,835.70 | 3,498.00 | 3,835.70 | 3,835.70 | 10.00% | 750,107 |
| Jan 6, 2026 | 3,360.00 | 3,577.90 | 3,331.00 | 3,487.00 | 3,487.00 | 4.50% | 231,836 |
| Jan 5, 2026 | 3,224.10 | 3,380.00 | 3,187.30 | 3,337.00 | 3,337.00 | 3.33% | 123,739 |
| Jan 2, 2026 | 3,239.60 | 3,251.30 | 3,175.50 | 3,229.50 | 3,229.50 | -0.92% | 62,317 |
| Jan 1, 2026 | 3,221.50 | 3,286.30 | 3,192.00 | 3,259.60 | 3,259.60 | 1.16% | 51,648 |
| Dec 31, 2025 | 3,225.00 | 3,249.00 | 3,190.00 | 3,222.10 | 3,222.10 | 0.55% | 19,594 |
| Dec 30, 2025 | 3,188.00 | 3,229.00 | 3,179.30 | 3,204.50 | 3,204.50 | -0.12% | 41,680 |
| Dec 29, 2025 | 3,229.00 | 3,270.00 | 3,151.00 | 3,208.20 | 3,208.20 | - | 46,160 |
| Dec 26, 2025 | 3,301.10 | 3,394.00 | 3,140.90 | 3,208.30 | 3,208.30 | -2.26% | 84,215 |
| Dec 24, 2025 | 3,430.00 | 3,430.00 | 3,271.80 | 3,282.60 | 3,282.60 | -4.20% | 67,254 |
| Dec 23, 2025 | 3,432.30 | 3,446.00 | 3,380.00 | 3,426.40 | 3,426.40 | 0.11% | 57,560 |
| Dec 22, 2025 | 3,374.40 | 3,440.00 | 3,356.10 | 3,422.70 | 3,422.70 | 2.49% | 82,420 |
| Dec 19, 2025 | 3,282.50 | 3,364.00 | 3,265.20 | 3,339.50 | 3,339.50 | 1.83% | 67,452 |
| Dec 18, 2025 | 3,309.60 | 3,409.90 | 3,256.20 | 3,279.60 | 3,279.60 | -1.06% | 123,746 |
| Dec 17, 2025 | 3,214.90 | 3,536.30 | 3,206.80 | 3,314.60 | 3,314.60 | 3.10% | 396,785 |
| Dec 16, 2025 | 3,208.30 | 3,262.60 | 3,112.30 | 3,214.90 | 3,214.90 | 0.51% | 63,556 |
| Dec 15, 2025 | 3,196.60 | 3,228.60 | 3,186.60 | 3,198.50 | 3,198.50 | 0.06% | 35,967 |
| Dec 12, 2025 | 3,211.60 | 3,245.10 | 3,158.40 | 3,196.60 | 3,196.60 | -0.47% | 36,572 |
| Dec 11, 2025 | 3,216.00 | 3,251.90 | 3,185.20 | 3,211.60 | 3,211.60 | -0.44% | 31,198 |
| Dec 10, 2025 | 3,200.00 | 3,263.90 | 3,179.20 | 3,225.70 | 3,225.70 | -0.84% | 35,146 |
| Dec 9, 2025 | 3,131.00 | 3,295.00 | 3,090.40 | 3,252.90 | 3,252.90 | 3.01% | 300,393 |
| Dec 8, 2025 | 3,298.90 | 3,298.90 | 3,132.60 | 3,157.80 | 3,157.80 | -2.03% | 48,180 |
| Dec 5, 2025 | 3,258.00 | 3,258.00 | 3,182.00 | 3,223.30 | 3,223.30 | -0.55% | 21,564 |
| Dec 4, 2025 | 3,277.80 | 3,280.00 | 3,201.10 | 3,241.20 | 3,241.20 | -1.12% | 48,371 |
| Dec 3, 2025 | 3,240.00 | 3,309.90 | 3,163.70 | 3,277.80 | 3,277.80 | 3.73% | 166,122 |
| Dec 2, 2025 | 3,367.00 | 3,391.00 | 3,129.00 | 3,159.80 | 3,159.80 | -5.91% | 95,819 |
| Dec 1, 2025 | 3,270.00 | 3,365.00 | 3,239.00 | 3,358.10 | 3,358.10 | 3.20% | 203,410 |
| Nov 28, 2025 | 3,270.00 | 3,270.00 | 3,201.00 | 3,254.00 | 3,254.00 | 0.61% | 25,193 |
| Nov 27, 2025 | 3,250.00 | 3,267.40 | 3,190.00 | 3,234.30 | 3,234.30 | -0.52% | 21,805 |
| Nov 26, 2025 | 3,252.00 | 3,351.40 | 3,221.00 | 3,251.20 | 3,251.20 | 0.21% | 53,668 |
| Nov 25, 2025 | 3,225.00 | 3,278.40 | 3,161.60 | 3,244.50 | 3,244.50 | 0.50% | 59,426 |
| Nov 24, 2025 | 3,014.10 | 3,308.00 | 2,985.00 | 3,228.20 | 3,228.20 | 6.70% | 203,490 |
| Nov 21, 2025 | 3,160.00 | 3,161.20 | 2,985.00 | 3,025.40 | 3,025.40 | -4.30% | 47,901 |
| Nov 20, 2025 | 3,183.60 | 3,194.90 | 3,133.20 | 3,161.20 | 3,161.20 | -0.70% | 25,606 |
| Nov 19, 2025 | 3,249.00 | 3,249.00 | 3,140.70 | 3,183.60 | 3,183.60 | -1.04% | 35,592 |
| Nov 18, 2025 | 3,296.60 | 3,308.90 | 3,200.00 | 3,217.20 | 3,217.20 | -1.39% | 51,047 |
| Nov 17, 2025 | 3,285.00 | 3,299.00 | 3,202.70 | 3,262.70 | 3,262.70 | -1.01% | 64,315 |
| Nov 14, 2025 | 3,310.10 | 3,327.90 | 3,270.80 | 3,296.00 | 3,296.00 | -0.48% | 76,870 |
| Nov 13, 2025 | 3,360.00 | 3,470.00 | 3,271.80 | 3,312.00 | 3,312.00 | -1.61% | 210,463 |
| Nov 12, 2025 | 3,243.00 | 3,395.00 | 3,231.10 | 3,366.10 | 3,366.10 | 3.78% | 176,143 |
| Nov 11, 2025 | 3,140.00 | 3,298.00 | 3,131.50 | 3,243.50 | 3,243.50 | 2.85% | 320,332 |
| Nov 10, 2025 | 3,400.00 | 3,424.70 | 3,120.00 | 3,153.70 | 3,153.70 | -6.95% | 382,135 |
| Nov 7, 2025 | 3,019.10 | 3,389.30 | 2,981.10 | 3,389.30 | 3,389.30 | 10.00% | 692,829 |
| Nov 6, 2025 | 2,979.10 | 3,144.10 | 2,837.70 | 3,081.20 | 3,081.20 | 1.32% | 621,520 |
| Nov 4, 2025 | 2,709.10 | 3,088.70 | 2,709.10 | 3,041.20 | 3,041.20 | 16.81% | 2,600,121 |
| Nov 3, 2025 | 2,180.00 | 2,603.50 | 2,140.10 | 2,603.50 | 2,603.50 | 20.00% | 1,070,871 |
| Oct 31, 2025 | 2,080.00 | 2,249.00 | 2,064.50 | 2,169.60 | 2,169.60 | 4.26% | 159,392 |
| Oct 30, 2025 | 2,049.50 | 2,090.30 | 2,018.10 | 2,081.00 | 2,081.00 | 1.54% | 45,296 |
| Oct 29, 2025 | 2,099.00 | 2,099.00 | 2,040.10 | 2,049.50 | 2,049.50 | -1.67% | 13,561 |