Thangamayil Jewellery Limited (NSE:THANGAMAYL)
India · Delayed Price · Currency is INR 6,600.00
-206.00 (-3.03%)
Jul 9, 2026, 3:30 PM IST
Thangamayil Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 6,865.00 | 7,134.00 | 6,850.00 | 7,096.50 | - | 4.27% | 102,338 |
| Jul 8, 2026 | 6,373.00 | 6,949.00 | 6,313.50 | 6,806.00 | 6,806.00 | 6.79% | 594,451 |
| Jul 7, 2026 | 6,378.00 | 6,475.00 | 6,255.00 | 6,373.00 | 6,373.00 | 1.43% | 155,139 |
| Jul 6, 2026 | 6,152.50 | 6,332.50 | 6,135.00 | 6,283.00 | 6,283.00 | 2.01% | 113,281 |
| Jul 3, 2026 | 6,353.50 | 6,465.00 | 6,083.00 | 6,159.50 | 6,159.50 | -2.47% | 272,660 |
| Jul 2, 2026 | 5,945.00 | 6,500.00 | 5,750.50 | 6,315.50 | 6,315.50 | 6.22% | 436,902 |
| Jul 1, 2026 | 6,443.00 | 6,572.00 | 5,850.00 | 5,945.50 | 5,945.50 | -7.08% | 462,189 |
| Jun 30, 2026 | 5,950.00 | 6,462.60 | 5,938.00 | 6,398.20 | 6,398.20 | 8.90% | 443,898 |
| Jun 29, 2026 | 5,702.00 | 6,153.40 | 5,620.00 | 5,875.10 | 5,875.10 | 5.02% | 571,598 |
| Jun 25, 2026 | 5,474.00 | 5,646.00 | 5,450.00 | 5,594.20 | 5,594.20 | 2.69% | 89,439 |
| Jun 24, 2026 | 5,400.00 | 5,470.00 | 5,378.00 | 5,447.70 | 5,447.70 | 1.30% | 38,615 |
| Jun 23, 2026 | 5,599.00 | 5,649.50 | 5,346.00 | 5,378.00 | 5,378.00 | -3.22% | 107,445 |
| Jun 22, 2026 | 5,454.60 | 5,610.00 | 5,300.00 | 5,557.00 | 5,557.00 | 1.88% | 150,618 |
| Jun 19, 2026 | 5,440.00 | 5,502.00 | 5,371.00 | 5,454.60 | 5,454.60 | 0.35% | 58,334 |
| Jun 18, 2026 | 5,629.00 | 5,720.90 | 5,365.10 | 5,435.70 | 5,435.70 | -3.50% | 139,287 |
| Jun 17, 2026 | 5,525.00 | 5,680.00 | 5,485.40 | 5,632.70 | 5,632.70 | 3.45% | 118,289 |
| Jun 16, 2026 | 5,501.50 | 5,560.90 | 5,330.00 | 5,444.60 | 5,444.60 | -1.03% | 108,886 |
| Jun 15, 2026 | 5,561.00 | 5,618.00 | 5,450.90 | 5,501.50 | 5,501.50 | 0.42% | 117,056 |
| 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 |