Thangamayil Jewellery Limited (NSE:THANGAMAYL)
India · Delayed Price · Currency is INR 3,952.00
-34.30 (-0.86%)
Apr 30, 2026, 3:29 PM IST
Thangamayil Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 3,400.00 | 3,457.00 | 3,350.00 | 3,425.90 | 3,425.90 | -0.15% | 90,956 |
| Mar 27, 2026 | 3,500.00 | 3,568.80 | 3,364.70 | 3,431.00 | 3,431.00 | -4.66% | 72,800 |
| Mar 25, 2026 | 3,347.90 | 3,625.00 | 3,316.30 | 3,598.70 | 3,598.70 | 8.74% | 173,819 |
| Mar 24, 2026 | 3,295.00 | 3,367.00 | 3,120.40 | 3,309.40 | 3,309.40 | 4.77% | 111,588 |
| Mar 23, 2026 | 3,319.00 | 3,319.00 | 3,131.50 | 3,158.80 | 3,158.80 | -5.11% | 57,441 |
| Mar 20, 2026 | 3,357.30 | 3,433.80 | 3,296.70 | 3,328.80 | 3,328.80 | -0.85% | 101,768 |
| Mar 19, 2026 | 3,498.90 | 3,498.90 | 3,334.90 | 3,357.30 | 3,357.30 | -4.12% | 64,487 |
| Mar 18, 2026 | 3,505.40 | 3,579.90 | 3,480.10 | 3,501.70 | 3,501.70 | 0.19% | 101,189 |
| Mar 17, 2026 | 3,499.00 | 3,516.00 | 3,444.00 | 3,495.00 | 3,495.00 | 1.36% | 59,884 |
| Mar 16, 2026 | 3,447.40 | 3,537.50 | 3,365.00 | 3,448.10 | 3,448.10 | -1.60% | 104,091 |
| Mar 13, 2026 | 3,562.80 | 3,575.00 | 3,457.00 | 3,504.10 | 3,504.10 | -1.65% | 117,070 |
| Mar 12, 2026 | 3,540.60 | 3,597.40 | 3,358.30 | 3,562.80 | 3,562.80 | 0.63% | 150,078 |
| Mar 11, 2026 | 3,740.00 | 3,774.00 | 3,510.00 | 3,540.40 | 3,540.40 | -4.84% | 86,853 |
| Mar 10, 2026 | 3,619.00 | 3,779.70 | 3,580.00 | 3,720.40 | 3,720.40 | 4.21% | 129,914 |
| Mar 9, 2026 | 3,660.20 | 3,680.00 | 3,453.30 | 3,570.20 | 3,570.20 | -3.38% | 96,180 |
| Mar 6, 2026 | 3,645.00 | 3,741.10 | 3,600.00 | 3,695.20 | 3,695.20 | 1.67% | 77,245 |
| Mar 5, 2026 | 3,688.60 | 3,688.60 | 3,512.00 | 3,634.60 | 3,634.60 | 0.83% | 92,346 |
| Mar 4, 2026 | 3,730.00 | 3,799.70 | 3,583.90 | 3,604.80 | 3,604.80 | -6.29% | 144,612 |
| Mar 2, 2026 | 3,822.00 | 4,094.40 | 3,720.00 | 3,846.60 | 3,846.60 | -2.84% | 136,009 |
| Feb 27, 2026 | 3,912.90 | 4,010.00 | 3,870.00 | 3,959.20 | 3,959.20 | 1.29% | 128,066 |
| Feb 26, 2026 | 3,835.00 | 3,949.00 | 3,785.00 | 3,908.80 | 3,908.80 | 1.99% | 135,281 |
| Feb 25, 2026 | 3,778.30 | 3,892.00 | 3,735.10 | 3,832.40 | 3,832.40 | 2.31% | 134,309 |
| Feb 24, 2026 | 3,638.30 | 3,825.00 | 3,562.30 | 3,745.80 | 3,745.80 | 4.25% | 297,963 |
| Feb 23, 2026 | 3,580.70 | 3,685.80 | 3,562.80 | 3,593.10 | 3,593.10 | 1.03% | 72,897 |
| Feb 20, 2026 | 3,496.00 | 3,569.90 | 3,447.50 | 3,556.60 | 3,556.60 | 1.78% | 49,374 |
| Feb 19, 2026 | 3,663.90 | 3,673.30 | 3,470.20 | 3,494.40 | 3,494.40 | -3.83% | 64,480 |
| Feb 18, 2026 | 3,699.40 | 3,729.90 | 3,610.00 | 3,633.50 | 3,633.50 | -1.44% | 54,179 |
| Feb 17, 2026 | 3,715.00 | 3,790.00 | 3,634.10 | 3,686.60 | 3,686.60 | -1.03% | 80,914 |
| Feb 16, 2026 | 3,580.00 | 3,794.00 | 3,532.00 | 3,724.80 | 3,724.80 | 4.00% | 146,626 |
| Feb 13, 2026 | 3,622.00 | 3,642.80 | 3,531.90 | 3,581.60 | 3,581.60 | -1.92% | 33,895 |