Thangamayil Jewellery Limited (NSE:THANGAMAYL)
India · Delayed Price · Currency is INR 5,501.50
+22.80 (0.42%)
Jun 15, 2026, 3:30 PM IST
Thangamayil Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5,561.00 | 5,618.00 | 5,480.70 | 5,538.00 | - | 1.08% | 40,792 |
| Jun 12, 2026 | 5,482.00 | 5,560.00 | 5,225.50 | 5,478.70 | 5,478.70 | 1.17% | 126,015 |
| Jun 11, 2026 | 5,420.00 | 5,461.30 | 5,212.50 | 5,415.40 | 5,415.40 | -0.53% | 130,587 |
| Jun 10, 2026 | 5,520.00 | 5,552.10 | 5,400.00 | 5,444.10 | 5,444.10 | -0.46% | 107,590 |
| Jun 9, 2026 | 5,500.00 | 5,583.60 | 5,340.00 | 5,469.50 | 5,469.50 | -0.40% | 265,109 |
| Jun 8, 2026 | 5,220.10 | 5,764.20 | 5,206.20 | 5,491.70 | 5,491.70 | 2.61% | 653,964 |
| Jun 5, 2026 | 5,469.90 | 5,469.90 | 5,085.10 | 5,351.90 | 5,351.90 | -3.06% | 461,288 |
| Jun 4, 2026 | 4,800.00 | 5,649.00 | 4,752.10 | 5,520.60 | 5,520.60 | 15.13% | 1,263,774 |
| Jun 3, 2026 | 4,618.00 | 4,819.10 | 4,600.00 | 4,795.00 | 4,795.00 | 4.45% | 224,232 |
| Jun 2, 2026 | 4,284.10 | 4,626.90 | 4,267.20 | 4,590.70 | 4,590.70 | 7.16% | 304,885 |
| Jun 1, 2026 | 4,204.90 | 4,334.00 | 4,132.00 | 4,284.10 | 4,284.10 | 1.88% | 213,550 |
| May 29, 2026 | 3,900.00 | 4,220.00 | 3,900.00 | 4,204.90 | 4,204.90 | 7.16% | 330,843 |
| May 27, 2026 | 3,839.40 | 3,957.80 | 3,784.10 | 3,923.80 | 3,923.80 | 3.12% | 91,363 |
| May 26, 2026 | 3,825.00 | 3,888.20 | 3,790.00 | 3,805.20 | 3,805.20 | -0.50% | 39,604 |
| May 25, 2026 | 3,843.90 | 3,898.00 | 3,777.00 | 3,824.20 | 3,824.20 | 0.18% | 74,875 |
| May 22, 2026 | 3,900.00 | 3,919.20 | 3,801.00 | 3,817.30 | 3,817.30 | -1.15% | 68,432 |
| May 21, 2026 | 3,805.70 | 3,889.40 | 3,750.10 | 3,861.80 | 3,861.80 | 2.14% | 150,232 |
| May 20, 2026 | 3,652.00 | 3,807.60 | 3,560.30 | 3,780.80 | 3,780.80 | 3.50% | 164,337 |
| May 19, 2026 | 3,550.50 | 3,754.00 | 3,523.30 | 3,653.10 | 3,653.10 | 2.99% | 178,236 |
| May 18, 2026 | 3,640.00 | 3,680.70 | 3,470.00 | 3,546.90 | 3,546.90 | -1.32% | 189,972 |
| May 15, 2026 | 3,617.80 | 3,875.00 | 3,462.60 | 3,594.20 | 3,594.20 | -0.62% | 697,978 |
| May 14, 2026 | 3,677.70 | 3,799.90 | 3,583.90 | 3,616.50 | 3,616.50 | -0.99% | 130,027 |
| May 13, 2026 | 3,567.70 | 3,740.00 | 3,433.30 | 3,652.50 | 3,652.50 | -0.48% | 396,667 |
| May 12, 2026 | 3,940.00 | 3,989.90 | 3,615.20 | 3,670.00 | 3,670.00 | -8.41% | 226,233 |
| May 11, 2026 | 4,100.00 | 4,142.50 | 3,832.10 | 4,007.10 | 4,007.10 | -5.64% | 238,122 |
| May 8, 2026 | 4,110.40 | 4,299.50 | 4,086.90 | 4,246.70 | 4,246.70 | 3.32% | 186,120 |
| May 7, 2026 | 4,084.00 | 4,142.20 | 3,965.00 | 4,110.40 | 4,110.40 | 0.67% | 91,408 |
| May 6, 2026 | 3,980.10 | 4,111.30 | 3,980.10 | 4,083.20 | 4,083.20 | 2.83% | 79,549 |
| May 5, 2026 | 3,985.00 | 4,010.00 | 3,941.50 | 3,970.70 | 3,970.70 | -0.48% | 34,516 |
| May 4, 2026 | 3,975.10 | 4,039.90 | 3,930.00 | 3,989.70 | 3,989.70 | 0.86% | 42,239 |
| Apr 30, 2026 | 4,005.30 | 4,006.00 | 3,901.00 | 3,955.80 | 3,955.80 | -0.77% | 49,864 |
| Apr 29, 2026 | 3,968.40 | 4,028.60 | 3,929.20 | 3,986.30 | 3,986.30 | 0.46% | 51,519 |
| Apr 28, 2026 | 3,946.50 | 3,999.00 | 3,905.50 | 3,967.90 | 3,967.90 | 0.54% | 58,972 |
| Apr 27, 2026 | 3,799.90 | 3,997.70 | 3,760.10 | 3,946.50 | 3,946.50 | 3.87% | 87,735 |
| Apr 24, 2026 | 3,775.20 | 3,879.70 | 3,763.90 | 3,799.30 | 3,799.30 | 0.26% | 75,935 |
| Apr 23, 2026 | 4,022.90 | 4,022.90 | 3,768.50 | 3,789.40 | 3,789.40 | -5.80% | 174,109 |
| Apr 22, 2026 | 4,140.00 | 4,253.20 | 4,009.00 | 4,022.90 | 4,022.90 | -2.54% | 125,394 |
| Apr 21, 2026 | 4,156.00 | 4,199.80 | 4,105.40 | 4,127.90 | 4,127.90 | -0.16% | 83,065 |
| Apr 20, 2026 | 4,210.60 | 4,249.90 | 4,111.00 | 4,134.50 | 4,134.50 | -1.81% | 66,146 |
| Apr 17, 2026 | 4,278.10 | 4,373.00 | 4,180.10 | 4,210.60 | 4,210.60 | -1.58% | 124,440 |
| Apr 16, 2026 | 4,280.00 | 4,332.60 | 4,223.50 | 4,278.40 | 4,278.40 | 0.60% | 80,729 |
| Apr 15, 2026 | 4,250.50 | 4,313.30 | 4,215.50 | 4,252.70 | 4,252.70 | 1.85% | 147,179 |
| Apr 13, 2026 | 4,012.30 | 4,240.40 | 3,962.70 | 4,175.40 | 4,175.40 | 0.88% | 166,445 |
| Apr 10, 2026 | 4,127.00 | 4,170.00 | 4,050.00 | 4,138.80 | 4,138.80 | 1.28% | 123,599 |
| Apr 9, 2026 | 4,040.00 | 4,181.90 | 4,024.20 | 4,086.50 | 4,086.50 | 1.22% | 213,887 |
| Apr 8, 2026 | 4,052.90 | 4,124.80 | 3,921.60 | 4,037.40 | 4,037.40 | 4.53% | 202,926 |
| Apr 7, 2026 | 3,798.00 | 3,879.00 | 3,745.40 | 3,862.60 | 3,862.60 | 2.92% | 148,608 |
| Apr 6, 2026 | 3,595.00 | 3,898.10 | 3,550.10 | 3,752.90 | 3,752.90 | 5.90% | 258,648 |
| Apr 2, 2026 | 3,499.70 | 3,568.00 | 3,409.00 | 3,543.80 | 3,543.80 | -0.24% | 51,205 |
| Apr 1, 2026 | 3,549.70 | 3,679.00 | 3,500.70 | 3,552.40 | 3,552.40 | 3.69% | 81,043 |