Thangamayil Jewellery Limited (NSE:THANGAMAYL)
India · Delayed Price · Currency is INR 5,807.00
-645.00 (-10.00%)
Jul 30, 2026, 3:30 PM IST
Thangamayil Jewellery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 5,520.00 | 5,552.10 | 5,400.00 | 5,444.10 | 5,428.91 | -0.46% | 107,590 |
| Jun 9, 2026 | 5,500.00 | 5,583.60 | 5,340.00 | 5,469.50 | 5,454.24 | -0.40% | 265,109 |
| Jun 8, 2026 | 5,220.10 | 5,764.20 | 5,206.20 | 5,491.70 | 5,476.38 | 2.61% | 653,964 |
| Jun 5, 2026 | 5,469.90 | 5,469.90 | 5,085.10 | 5,351.90 | 5,336.97 | -3.06% | 461,288 |
| Jun 4, 2026 | 4,800.00 | 5,649.00 | 4,752.10 | 5,520.60 | 5,505.20 | 15.13% | 1,263,774 |
| Jun 3, 2026 | 4,618.00 | 4,819.10 | 4,600.00 | 4,795.00 | 4,781.62 | 4.45% | 224,232 |
| Jun 2, 2026 | 4,284.10 | 4,626.90 | 4,267.20 | 4,590.70 | 4,577.89 | 7.16% | 304,885 |
| Jun 1, 2026 | 4,204.90 | 4,334.00 | 4,132.00 | 4,284.10 | 4,272.15 | 1.88% | 213,550 |
| May 29, 2026 | 3,900.00 | 4,220.00 | 3,900.00 | 4,204.90 | 4,193.17 | 7.16% | 330,843 |
| May 27, 2026 | 3,839.40 | 3,957.80 | 3,784.10 | 3,923.80 | 3,912.85 | 3.12% | 91,363 |
| May 26, 2026 | 3,825.00 | 3,888.20 | 3,790.00 | 3,805.20 | 3,794.59 | -0.50% | 39,604 |
| May 25, 2026 | 3,843.90 | 3,898.00 | 3,777.00 | 3,824.20 | 3,813.53 | 0.18% | 74,875 |
| May 22, 2026 | 3,900.00 | 3,919.20 | 3,801.00 | 3,817.30 | 3,806.65 | -1.15% | 68,432 |
| May 21, 2026 | 3,805.70 | 3,889.40 | 3,750.10 | 3,861.80 | 3,851.03 | 2.14% | 150,232 |
| May 20, 2026 | 3,652.00 | 3,807.60 | 3,560.30 | 3,780.80 | 3,770.25 | 3.50% | 164,337 |