Thangamayil Jewellery Limited (NSE:THANGAMAYL)
India · Delayed Price · Currency is INR 4,993.00
-69.00 (-1.36%)
Oct 1, 2026, 10:10 AM IST
Thangamayil Jewellery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5,087.50 | 5,102.50 | 4,960.00 | 4,978.00 | - | -1.66% | 6,768 |
| Sep 30, 2026 | 5,210.50 | 5,240.00 | 5,050.00 | 5,062.00 | 5,062.00 | -2.74% | 38,301 |
| Sep 29, 2026 | 5,010.00 | 5,262.00 | 4,916.50 | 5,204.50 | 5,204.50 | 3.85% | 177,094 |
| Sep 28, 2026 | 5,100.00 | 5,137.00 | 5,001.50 | 5,011.50 | 5,011.50 | -2.40% | 38,858 |
| Sep 25, 2026 | 5,179.50 | 5,210.00 | 5,085.00 | 5,134.50 | 5,134.50 | 0.74% | 33,970 |
| Sep 24, 2026 | 5,317.00 | 5,333.50 | 5,080.00 | 5,097.00 | 5,097.00 | -4.14% | 50,396 |
| Sep 23, 2026 | 5,174.00 | 5,349.50 | 5,173.50 | 5,317.00 | 5,317.00 | 3.86% | 85,826 |
| Sep 22, 2026 | 4,965.00 | 5,164.50 | 4,955.00 | 5,119.50 | 5,119.50 | 3.83% | 65,238 |
| Sep 21, 2026 | 5,010.50 | 5,019.50 | 4,885.00 | 4,930.50 | 4,930.50 | -2.26% | 61,957 |
| Sep 18, 2026 | 4,844.00 | 5,051.50 | 4,794.50 | 5,044.50 | 5,044.50 | 4.85% | 386,791 |
| Sep 17, 2026 | 4,950.00 | 4,950.00 | 4,801.50 | 4,811.00 | 4,811.00 | -2.35% | 49,263 |
| Sep 16, 2026 | 4,900.00 | 4,950.00 | 4,783.50 | 4,927.00 | 4,927.00 | 0.31% | 93,434 |
| Sep 15, 2026 | 5,142.00 | 5,148.50 | 4,870.00 | 4,912.00 | 4,912.00 | -4.17% | 100,172 |
| Sep 11, 2026 | 5,063.00 | 5,158.00 | 5,038.50 | 5,126.00 | 5,126.00 | 0.88% | 79,789 |
| Sep 10, 2026 | 5,129.00 | 5,178.00 | 5,031.50 | 5,081.50 | 5,081.50 | -0.71% | 90,183 |
| Sep 9, 2026 | 5,366.00 | 5,366.00 | 5,100.50 | 5,118.00 | 5,118.00 | -4.63% | 89,077 |
| Sep 8, 2026 | 5,462.50 | 5,507.00 | 5,336.00 | 5,366.50 | 5,366.50 | -1.96% | 54,304 |
| Sep 7, 2026 | 5,332.00 | 5,505.00 | 5,311.00 | 5,474.00 | 5,474.00 | 2.66% | 93,135 |
| Sep 4, 2026 | 5,293.50 | 5,351.50 | 5,232.00 | 5,332.00 | 5,332.00 | 0.70% | 65,612 |
| Sep 3, 2026 | 5,251.00 | 5,341.50 | 5,239.00 | 5,295.00 | 5,295.00 | 1.09% | 61,058 |
| Sep 2, 2026 | 5,280.00 | 5,430.00 | 5,176.50 | 5,238.00 | 5,238.00 | -1.38% | 116,329 |
| Sep 1, 2026 | 5,412.00 | 5,470.00 | 5,270.00 | 5,311.50 | 5,311.50 | -1.86% | 72,055 |
| Aug 31, 2026 | 5,430.00 | 5,464.50 | 5,302.50 | 5,412.00 | 5,412.00 | -0.52% | 89,821 |
| Aug 28, 2026 | 5,502.00 | 5,563.50 | 5,373.50 | 5,440.50 | 5,440.50 | -1.12% | 280,954 |
| Aug 27, 2026 | 5,499.00 | 5,589.00 | 5,474.50 | 5,502.00 | 5,502.00 | 0.12% | 64,030 |
| Aug 26, 2026 | 5,439.50 | 5,517.00 | 5,401.00 | 5,495.50 | 5,495.50 | 1.83% | 59,999 |
| Aug 25, 2026 | 5,509.50 | 5,565.00 | 5,380.00 | 5,397.00 | 5,397.00 | -1.76% | 77,429 |
| Aug 24, 2026 | 5,524.00 | 5,722.50 | 5,476.50 | 5,493.50 | 5,493.50 | 0.11% | 163,941 |
| Aug 21, 2026 | 5,473.00 | 5,575.00 | 5,420.00 | 5,487.50 | 5,487.50 | 0.56% | 94,120 |
| Aug 20, 2026 | 5,521.50 | 5,598.00 | 5,440.00 | 5,457.00 | 5,457.00 | -1.04% | 58,274 |
| Aug 19, 2026 | 5,485.00 | 5,544.00 | 5,399.00 | 5,514.50 | 5,514.50 | 0.60% | 82,597 |
| Aug 18, 2026 | 5,328.00 | 5,499.00 | 5,321.00 | 5,481.50 | 5,481.50 | 2.72% | 92,660 |
| Aug 17, 2026 | 5,454.00 | 5,480.00 | 5,286.00 | 5,336.50 | 5,336.50 | -1.67% | 85,919 |
| Aug 14, 2026 | 5,250.00 | 5,470.00 | 5,204.00 | 5,427.00 | 5,427.00 | 2.98% | 112,108 |
| Aug 13, 2026 | 5,360.00 | 5,365.00 | 5,231.50 | 5,270.00 | 5,270.00 | -1.09% | 64,379 |
| Aug 12, 2026 | 5,236.50 | 5,390.00 | 5,235.00 | 5,328.00 | 5,328.00 | 1.91% | 141,031 |
| Aug 11, 2026 | 5,400.00 | 5,430.00 | 5,151.00 | 5,228.00 | 5,228.00 | -2.26% | 145,780 |
| Aug 10, 2026 | 5,328.00 | 5,435.00 | 5,251.50 | 5,349.00 | 5,349.00 | 1.40% | 156,800 |
| Aug 7, 2026 | 5,195.00 | 5,290.00 | 5,156.50 | 5,275.00 | 5,275.00 | 2.55% | 213,017 |
| Aug 6, 2026 | 4,989.50 | 5,200.00 | 4,953.00 | 5,144.00 | 5,144.00 | 3.86% | 517,167 |
| Aug 5, 2026 | 4,800.00 | 4,953.00 | 4,611.00 | 4,953.00 | 4,953.00 | 4.99% | 555,434 |
| Aug 4, 2026 | 4,717.50 | 4,898.00 | 4,717.50 | 4,717.50 | 4,717.50 | -4.99% | 807,489 |
| Aug 3, 2026 | 5,175.00 | 5,175.00 | 4,965.50 | 4,965.50 | 4,965.50 | -4.99% | 358,583 |
| Jul 31, 2026 | 5,450.00 | 5,450.00 | 5,226.50 | 5,226.50 | 5,226.50 | -10.00% | 748,277 |
| Jul 30, 2026 | 6,100.00 | 6,120.00 | 5,807.00 | 5,807.00 | 5,807.00 | -10.00% | 334,882 |
| Jul 29, 2026 | 7,229.00 | 7,229.00 | 6,452.00 | 6,452.00 | 6,452.00 | -10.00% | 755,621 |
| Jul 28, 2026 | 7,346.00 | 7,430.00 | 7,100.00 | 7,168.50 | 7,168.50 | -1.93% | 225,099 |
| Jul 27, 2026 | 6,999.00 | 7,344.50 | 6,915.50 | 7,309.50 | 7,309.50 | 5.84% | 301,466 |
| Jul 24, 2026 | 6,849.00 | 7,015.00 | 6,742.00 | 6,906.50 | 6,906.50 | 0.52% | 180,944 |
| Jul 23, 2026 | 6,493.50 | 7,035.00 | 6,450.50 | 6,871.00 | 6,871.00 | 6.10% | 424,760 |