Thangamayil Jewellery Limited (NSE:THANGAMAYL)
India · Delayed Price · Currency is INR 5,451.00
-63.50 (-1.15%)
Aug 20, 2026, 3:29 PM IST
Thangamayil Jewellery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 6,489.50 | 6,560.00 | 6,346.00 | 6,476.00 | 6,476.00 | 0.64% | 103,870 |
| Jul 21, 2026 | 6,410.50 | 6,593.00 | 6,399.00 | 6,453.00 | 6,435.00 | 1.06% | 126,973 |
| Jul 20, 2026 | 6,454.50 | 6,564.00 | 6,315.50 | 6,385.50 | 6,367.69 | -0.78% | 113,603 |
| Jul 17, 2026 | 6,433.00 | 6,500.00 | 6,139.00 | 6,436.00 | 6,418.05 | 0.93% | 189,280 |
| Jul 16, 2026 | 6,650.50 | 6,655.00 | 6,355.00 | 6,377.00 | 6,359.21 | -3.63% | 110,911 |
| Jul 15, 2026 | 6,435.00 | 6,689.50 | 6,430.00 | 6,617.00 | 6,598.54 | 2.45% | 227,756 |
| Jul 14, 2026 | 6,220.00 | 6,555.00 | 6,180.50 | 6,459.00 | 6,440.98 | 3.63% | 314,025 |
| Jul 13, 2026 | 6,514.50 | 6,534.50 | 6,200.00 | 6,233.00 | 6,215.61 | -4.70% | 148,160 |
| Jul 10, 2026 | 6,737.00 | 6,737.00 | 6,385.00 | 6,540.50 | 6,522.26 | -0.88% | 239,685 |
| Jul 9, 2026 | 6,865.00 | 7,165.00 | 6,544.50 | 6,598.50 | 6,580.09 | -3.05% | 514,995 |
| Jul 8, 2026 | 6,373.00 | 6,949.00 | 6,313.50 | 6,806.00 | 6,787.02 | 6.79% | 594,451 |
| Jul 7, 2026 | 6,378.00 | 6,475.00 | 6,255.00 | 6,373.00 | 6,355.22 | 1.43% | 155,139 |
| Jul 6, 2026 | 6,152.50 | 6,332.50 | 6,135.00 | 6,283.00 | 6,265.47 | 2.01% | 113,281 |
| Jul 3, 2026 | 6,353.50 | 6,465.00 | 6,083.00 | 6,159.50 | 6,142.32 | -2.47% | 272,660 |
| Jul 2, 2026 | 5,945.00 | 6,500.00 | 5,750.50 | 6,315.50 | 6,297.88 | 6.22% | 436,902 |
| Jul 1, 2026 | 6,443.00 | 6,572.00 | 5,850.00 | 5,945.50 | 5,928.92 | -7.08% | 462,189 |
| Jun 30, 2026 | 5,950.00 | 6,462.60 | 5,938.00 | 6,398.20 | 6,380.35 | 8.90% | 443,898 |
| Jun 29, 2026 | 5,702.00 | 6,153.40 | 5,620.00 | 5,875.10 | 5,858.71 | 5.02% | 571,598 |
| Jun 25, 2026 | 5,474.00 | 5,646.00 | 5,450.00 | 5,594.20 | 5,578.60 | 2.69% | 89,439 |
| Jun 24, 2026 | 5,400.00 | 5,470.00 | 5,378.00 | 5,447.70 | 5,432.50 | 1.30% | 38,615 |
| Jun 23, 2026 | 5,599.00 | 5,649.50 | 5,346.00 | 5,378.00 | 5,363.00 | -3.22% | 107,445 |
| Jun 22, 2026 | 5,454.60 | 5,610.00 | 5,300.00 | 5,557.00 | 5,541.50 | 1.88% | 150,618 |
| Jun 19, 2026 | 5,440.00 | 5,502.00 | 5,371.00 | 5,454.60 | 5,439.38 | 0.35% | 58,334 |
| Jun 18, 2026 | 5,629.00 | 5,720.90 | 5,365.10 | 5,435.70 | 5,420.54 | -3.50% | 139,287 |
| Jun 17, 2026 | 5,525.00 | 5,680.00 | 5,485.40 | 5,632.70 | 5,616.99 | 3.45% | 118,289 |
| Jun 16, 2026 | 5,501.50 | 5,560.90 | 5,330.00 | 5,444.60 | 5,429.41 | -1.03% | 108,886 |
| Jun 15, 2026 | 5,561.00 | 5,618.00 | 5,450.90 | 5,501.50 | 5,486.15 | 0.42% | 117,056 |
| Jun 12, 2026 | 5,482.00 | 5,560.00 | 5,225.50 | 5,478.70 | 5,463.42 | 1.17% | 126,015 |
| Jun 11, 2026 | 5,420.00 | 5,461.30 | 5,212.50 | 5,415.40 | 5,400.29 | -0.53% | 130,587 |