Thangamayil Jewellery Limited (NSE:THANGAMAYL)
India · Delayed Price · Currency is INR 5,125.00
+7.00 (0.14%)
Sep 10, 2026, 3:30 PM IST
Thangamayil Jewellery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5,366.00 | 5,366.00 | 5,100.50 | 5,118.00 | 5,118.00 | -4.63% | 89,077 |
| Sep 8, 2026 | 5,462.50 | 5,507.00 | 5,336.00 | 5,366.50 | 5,366.50 | -1.96% | 54,304 |
| Sep 7, 2026 | 5,332.00 | 5,505.00 | 5,311.00 | 5,474.00 | 5,474.00 | 2.66% | 93,135 |
| Sep 4, 2026 | 5,293.50 | 5,351.50 | 5,232.00 | 5,332.00 | 5,332.00 | 0.70% | 65,612 |
| Sep 3, 2026 | 5,251.00 | 5,341.50 | 5,239.00 | 5,295.00 | 5,295.00 | 1.09% | 61,058 |
| Sep 2, 2026 | 5,280.00 | 5,430.00 | 5,176.50 | 5,238.00 | 5,238.00 | -1.38% | 116,329 |
| Sep 1, 2026 | 5,412.00 | 5,470.00 | 5,270.00 | 5,311.50 | 5,311.50 | -1.86% | 72,055 |
| Aug 31, 2026 | 5,430.00 | 5,464.50 | 5,302.50 | 5,412.00 | 5,412.00 | -0.52% | 89,821 |
| Aug 28, 2026 | 5,502.00 | 5,563.50 | 5,373.50 | 5,440.50 | 5,440.50 | -1.12% | 280,954 |
| Aug 27, 2026 | 5,499.00 | 5,589.00 | 5,474.50 | 5,502.00 | 5,502.00 | 0.12% | 64,030 |
| Aug 26, 2026 | 5,439.50 | 5,517.00 | 5,401.00 | 5,495.50 | 5,495.50 | 1.83% | 59,999 |
| Aug 25, 2026 | 5,509.50 | 5,565.00 | 5,380.00 | 5,397.00 | 5,397.00 | -1.76% | 77,429 |
| Aug 24, 2026 | 5,524.00 | 5,722.50 | 5,476.50 | 5,493.50 | 5,493.50 | 0.11% | 163,941 |
| Aug 21, 2026 | 5,473.00 | 5,575.00 | 5,420.00 | 5,487.50 | 5,487.50 | 0.56% | 94,120 |
| Aug 20, 2026 | 5,521.50 | 5,598.00 | 5,440.00 | 5,457.00 | 5,457.00 | -1.04% | 58,274 |
| Aug 19, 2026 | 5,485.00 | 5,544.00 | 5,399.00 | 5,514.50 | 5,514.50 | 0.60% | 82,597 |
| Aug 18, 2026 | 5,328.00 | 5,499.00 | 5,321.00 | 5,481.50 | 5,481.50 | 2.72% | 92,660 |
| Aug 17, 2026 | 5,454.00 | 5,480.00 | 5,286.00 | 5,336.50 | 5,336.50 | -1.67% | 85,919 |
| Aug 14, 2026 | 5,250.00 | 5,470.00 | 5,204.00 | 5,427.00 | 5,427.00 | 2.98% | 112,108 |
| Aug 13, 2026 | 5,360.00 | 5,365.00 | 5,231.50 | 5,270.00 | 5,270.00 | -1.09% | 64,379 |
| Aug 12, 2026 | 5,236.50 | 5,390.00 | 5,235.00 | 5,328.00 | 5,328.00 | 1.91% | 141,031 |
| Aug 11, 2026 | 5,400.00 | 5,430.00 | 5,151.00 | 5,228.00 | 5,228.00 | -2.26% | 145,780 |
| Aug 10, 2026 | 5,328.00 | 5,435.00 | 5,251.50 | 5,349.00 | 5,349.00 | 1.40% | 156,800 |
| Aug 7, 2026 | 5,195.00 | 5,290.00 | 5,156.50 | 5,275.00 | 5,275.00 | 2.55% | 213,017 |
| Aug 6, 2026 | 4,989.50 | 5,200.00 | 4,953.00 | 5,144.00 | 5,144.00 | 3.86% | 517,167 |
| Aug 5, 2026 | 4,800.00 | 4,953.00 | 4,611.00 | 4,953.00 | 4,953.00 | 4.99% | 555,434 |
| Aug 4, 2026 | 4,717.50 | 4,898.00 | 4,717.50 | 4,717.50 | 4,717.50 | -4.99% | 807,489 |
| Aug 3, 2026 | 5,175.00 | 5,175.00 | 4,965.50 | 4,965.50 | 4,965.50 | -4.99% | 358,583 |
| Jul 31, 2026 | 5,450.00 | 5,450.00 | 5,226.50 | 5,226.50 | 5,226.50 | -10.00% | 748,277 |
| 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 |