Skip to main content
logo
Thangamayil Jewellery Limited (NSE:THANGAMAYL)
India flag India · Delayed Price · Currency is INR
3,819.00
-42.80 (-1.11%)
May 22, 2026, 3:30 PM IST

Thangamayil Jewellery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,900.003,919.203,801.003,817.303,817.30-1.15%68,432
May 21, 20263,805.703,889.403,750.103,861.803,861.802.14%150,232
May 20, 20263,652.003,807.603,560.303,780.803,780.803.50%164,337
May 19, 20263,550.503,754.003,523.303,653.103,653.102.99%178,236
May 18, 20263,640.003,680.703,470.003,546.903,546.90-1.32%189,972
May 15, 20263,617.803,875.003,462.603,594.203,594.20-0.62%697,978
May 14, 20263,677.703,799.903,583.903,616.503,616.50-0.99%130,027
May 13, 20263,567.703,740.003,433.303,652.503,652.50-0.48%396,667
May 12, 20263,940.003,989.903,615.203,670.003,670.00-8.41%226,233
May 11, 20264,100.004,142.503,832.104,007.104,007.10-5.64%238,122
May 8, 20264,110.404,299.504,086.904,246.704,246.703.32%186,120
May 7, 20264,084.004,142.203,965.004,110.404,110.400.67%91,408
May 6, 20263,980.104,111.303,980.104,083.204,083.202.83%79,549
May 5, 20263,985.004,010.003,941.503,970.703,970.70-0.48%34,516
May 4, 20263,975.104,039.903,930.003,989.703,989.700.86%42,239
Apr 30, 20264,005.304,006.003,901.003,955.803,955.80-0.77%49,864
Apr 29, 20263,968.404,028.603,929.203,986.303,986.300.46%51,519
Apr 28, 20263,946.503,999.003,905.503,967.903,967.900.54%58,972
Apr 27, 20263,799.903,997.703,760.103,946.503,946.503.87%87,735
Apr 24, 20263,775.203,879.703,763.903,799.303,799.300.26%75,935
Apr 23, 20264,022.904,022.903,768.503,789.403,789.40-5.80%174,109
Apr 22, 20264,140.004,253.204,009.004,022.904,022.90-2.54%125,394
Apr 21, 20264,156.004,199.804,105.404,127.904,127.90-0.16%83,065
Apr 20, 20264,210.604,249.904,111.004,134.504,134.50-1.81%66,146
Apr 17, 20264,278.104,373.004,180.104,210.604,210.60-1.58%124,440
Apr 16, 20264,280.004,332.604,223.504,278.404,278.400.60%80,729
Apr 15, 20264,250.504,313.304,215.504,252.704,252.701.85%147,179
Apr 13, 20264,012.304,240.403,962.704,175.404,175.400.88%166,445
Apr 10, 20264,127.004,170.004,050.004,138.804,138.801.28%123,599
Apr 9, 20264,040.004,181.904,024.204,086.504,086.501.22%213,887
Apr 8, 20264,052.904,124.803,921.604,037.404,037.404.53%202,926
Apr 7, 20263,798.003,879.003,745.403,862.603,862.602.92%148,608
Apr 6, 20263,595.003,898.103,550.103,752.903,752.905.90%258,648
Apr 2, 20263,499.703,568.003,409.003,543.803,543.80-0.24%51,205
Apr 1, 20263,549.703,679.003,500.703,552.403,552.403.69%81,043
Mar 30, 20263,400.003,457.003,350.003,425.903,425.90-0.15%90,956
Mar 27, 20263,500.003,568.803,364.703,431.003,431.00-4.66%72,800
Mar 25, 20263,347.903,625.003,316.303,598.703,598.708.74%173,819
Mar 24, 20263,295.003,367.003,120.403,309.403,309.404.77%111,588
Mar 23, 20263,319.003,319.003,131.503,158.803,158.80-5.11%57,441
Mar 20, 20263,357.303,433.803,296.703,328.803,328.80-0.85%101,768
Mar 19, 20263,498.903,498.903,334.903,357.303,357.30-4.12%64,487
Mar 18, 20263,505.403,579.903,480.103,501.703,501.700.19%101,189
Mar 17, 20263,499.003,516.003,444.003,495.003,495.001.36%59,884
Mar 16, 20263,447.403,537.503,365.003,448.103,448.10-1.60%104,091
Mar 13, 20263,562.803,575.003,457.003,504.103,504.10-1.65%117,070
Mar 12, 20263,540.603,597.403,358.303,562.803,562.800.63%150,078
Mar 11, 20263,740.003,774.003,510.003,540.403,540.40-4.84%86,853
Mar 10, 20263,619.003,779.703,580.003,720.403,720.404.21%129,914
Mar 9, 20263,660.203,680.003,453.303,570.203,570.20-3.38%96,180