Thangamayil Jewellery Limited (NSE:THANGAMAYL)
India · Delayed Price · Currency is INR 4,333.00
+99.60 (2.35%)
Nov 11, 2026, 1:15 PM IST
Thangamayil Jewellery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,294.90 | 4,341.90 | 4,233.40 | 4,333.00 | 4,333.00 | 2.35% | 65,348 |
| Nov 9, 2026 | 4,230.10 | 4,255.50 | 4,144.30 | 4,233.40 | 4,233.40 | -0.43% | 70,291 |
| Nov 8, 2026 | 4,220.00 | 4,337.50 | 4,185.40 | 4,251.50 | 4,251.50 | 2.49% | 19,237 |
| Nov 6, 2026 | 4,337.50 | 4,376.70 | 4,135.00 | 4,148.20 | 4,148.20 | -4.32% | 104,364 |
| Nov 5, 2026 | 4,320.00 | 4,492.40 | 4,320.00 | 4,335.50 | 4,335.50 | 1.16% | 118,028 |
| Nov 4, 2026 | 4,550.00 | 4,690.00 | 4,215.70 | 4,285.90 | 4,285.90 | -5.45% | 331,911 |
| Nov 3, 2026 | 4,520.00 | 4,636.00 | 4,471.50 | 4,532.90 | 4,532.90 | 0.36% | 50,743 |
| Nov 2, 2026 | 4,494.00 | 4,579.00 | 4,407.10 | 4,516.80 | 4,516.80 | 1.39% | 41,196 |
| Oct 30, 2026 | 4,620.00 | 4,620.00 | 4,430.00 | 4,455.00 | 4,455.00 | -3.79% | 35,631 |
| Oct 29, 2026 | 4,681.00 | 4,681.50 | 4,570.00 | 4,630.50 | 4,630.50 | -1.07% | 37,642 |
| Oct 28, 2026 | 4,780.00 | 4,785.00 | 4,659.00 | 4,680.50 | 4,680.50 | -1.71% | 23,335 |
| Oct 27, 2026 | 4,635.00 | 4,777.50 | 4,635.00 | 4,762.00 | 4,762.00 | 2.75% | 31,331 |
| Oct 26, 2026 | 4,651.00 | 4,689.00 | 4,590.00 | 4,634.50 | 4,634.50 | -1.19% | 27,167 |
| Oct 23, 2026 | 4,755.00 | 4,772.00 | 4,563.50 | 4,690.50 | 4,690.50 | -1.92% | 55,568 |
| Oct 22, 2026 | 4,844.00 | 4,895.50 | 4,767.00 | 4,782.50 | 4,782.50 | -1.60% | 23,329 |
| Oct 21, 2026 | 5,017.50 | 5,025.50 | 4,850.00 | 4,860.50 | 4,860.50 | -3.13% | 41,732 |
| Oct 19, 2026 | 5,122.50 | 5,175.00 | 4,997.00 | 5,017.50 | 5,017.50 | -1.58% | 44,639 |
| Oct 16, 2026 | 4,775.00 | 5,232.00 | 4,759.50 | 5,098.00 | 5,098.00 | 6.41% | 225,466 |
| Oct 15, 2026 | 4,849.50 | 4,851.00 | 4,775.00 | 4,791.00 | 4,791.00 | -1.21% | 24,763 |
| Oct 14, 2026 | 4,940.00 | 4,950.00 | 4,836.00 | 4,849.50 | 4,849.50 | -1.04% | 19,676 |
| Oct 13, 2026 | 4,860.00 | 4,950.00 | 4,810.00 | 4,900.50 | 4,900.50 | 0.20% | 26,803 |
| Oct 12, 2026 | 4,949.50 | 4,992.50 | 4,858.50 | 4,890.50 | 4,890.50 | 0.02% | 45,816 |
| Oct 9, 2026 | 4,800.50 | 4,920.00 | 4,792.50 | 4,889.50 | 4,889.50 | 1.64% | 38,850 |
| Oct 8, 2026 | 4,840.00 | 4,903.50 | 4,786.00 | 4,810.50 | 4,810.50 | 0.16% | 65,435 |
| Oct 7, 2026 | 4,758.50 | 4,870.00 | 4,666.00 | 4,803.00 | 4,803.00 | 0.94% | 51,777 |
| Oct 6, 2026 | 4,794.00 | 4,847.00 | 4,726.00 | 4,758.50 | 4,758.50 | 0.24% | 41,236 |
| Oct 5, 2026 | 4,870.00 | 4,934.00 | 4,721.00 | 4,747.00 | 4,747.00 | -2.35% | 77,086 |
| Oct 1, 2026 | 5,087.50 | 5,102.50 | 4,811.50 | 4,861.00 | 4,861.00 | -3.97% | 73,885 |
| 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 |