Thirumalai Chemicals Limited (NSE:TIRUMALCHM)
India · Delayed Price · Currency is INR 178.35
+13.03 (7.88%)
Apr 1, 2026, 3:30 PM IST
NSE:TIRUMALCHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 176.01 | 181.17 | 162.62 | 165.32 | 165.32 | -6.79% | 922,602 |
| Mar 27, 2026 | 171.00 | 181.32 | 167.50 | 177.37 | 177.37 | 3.24% | 1,286,428 |
| Mar 25, 2026 | 172.60 | 177.90 | 171.11 | 171.81 | 171.81 | -0.04% | 487,255 |
| Mar 24, 2026 | 166.98 | 175.04 | 164.74 | 171.88 | 171.88 | 4.19% | 589,253 |
| Mar 23, 2026 | 172.00 | 174.50 | 163.10 | 164.97 | 164.97 | -5.39% | 406,859 |
| Mar 20, 2026 | 173.00 | 180.81 | 172.16 | 174.37 | 174.37 | 1.82% | 488,066 |
| Mar 19, 2026 | 178.00 | 184.24 | 170.50 | 171.26 | 171.26 | -6.44% | 742,319 |
| Mar 18, 2026 | 165.20 | 197.00 | 164.97 | 183.05 | 183.05 | 11.38% | 5,616,163 |
| Mar 17, 2026 | 167.00 | 168.29 | 162.55 | 164.35 | 164.35 | -1.28% | 480,399 |
| Mar 16, 2026 | 169.99 | 170.55 | 164.10 | 166.48 | 166.48 | -1.61% | 372,570 |
| Mar 13, 2026 | 174.89 | 177.16 | 163.59 | 169.20 | 169.20 | -4.31% | 562,562 |
| Mar 12, 2026 | 174.00 | 178.95 | 170.31 | 176.83 | 176.83 | -0.51% | 323,110 |
| Mar 11, 2026 | 168.60 | 183.88 | 168.03 | 177.74 | 177.74 | 5.96% | 832,148 |
| Mar 10, 2026 | 162.69 | 169.00 | 159.76 | 167.74 | 167.74 | 3.52% | 489,376 |
| Mar 9, 2026 | 160.00 | 165.90 | 158.00 | 162.03 | 162.03 | -1.82% | 324,899 |
| Mar 6, 2026 | 171.00 | 172.30 | 163.20 | 165.04 | 165.04 | -3.25% | 434,825 |
| Mar 5, 2026 | 179.00 | 180.90 | 164.20 | 170.59 | 170.59 | -4.66% | 588,091 |
| Mar 4, 2026 | 184.63 | 185.00 | 178.05 | 178.93 | 178.93 | -4.53% | 216,921 |
| Mar 2, 2026 | 188.89 | 189.77 | 182.70 | 187.42 | 187.42 | -1.94% | 298,832 |
| Feb 27, 2026 | 193.50 | 197.10 | 189.60 | 191.13 | 191.13 | -1.87% | 149,139 |
| Feb 26, 2026 | 193.50 | 198.72 | 193.50 | 194.78 | 194.78 | -0.23% | 113,766 |
| Feb 25, 2026 | 195.00 | 197.66 | 192.57 | 195.23 | 195.23 | 1.30% | 243,614 |
| Feb 24, 2026 | 198.00 | 198.80 | 190.20 | 192.72 | 192.72 | -2.44% | 182,887 |
| Feb 23, 2026 | 204.14 | 207.37 | 196.55 | 197.55 | 197.55 | -3.10% | 149,340 |
| Feb 20, 2026 | 202.20 | 206.67 | 202.20 | 203.86 | 203.86 | -0.48% | 113,268 |
| Feb 19, 2026 | 207.29 | 209.51 | 202.10 | 204.85 | 204.85 | -1.18% | 214,155 |
| Feb 18, 2026 | 204.03 | 216.00 | 203.10 | 207.29 | 207.29 | 2.09% | 368,664 |
| Feb 17, 2026 | 199.09 | 211.34 | 197.40 | 203.04 | 203.04 | 1.98% | 199,871 |
| Feb 16, 2026 | 199.41 | 205.02 | 193.92 | 199.09 | 199.09 | -4.33% | 396,204 |
| Feb 13, 2026 | 214.00 | 214.00 | 205.00 | 208.09 | 208.09 | -3.15% | 102,808 |
| Feb 12, 2026 | 212.96 | 217.50 | 209.41 | 214.85 | 214.85 | 0.98% | 158,015 |
| Feb 11, 2026 | 212.36 | 214.90 | 205.10 | 212.76 | 212.76 | 1.71% | 145,681 |
| Feb 10, 2026 | 213.25 | 217.83 | 208.00 | 209.19 | 209.19 | -1.90% | 143,942 |
| Feb 9, 2026 | 195.40 | 214.65 | 192.28 | 213.25 | 213.25 | 9.67% | 405,288 |
| Feb 6, 2026 | 197.49 | 197.49 | 191.70 | 194.45 | 194.45 | -1.02% | 104,987 |
| Feb 5, 2026 | 203.75 | 203.75 | 195.00 | 196.45 | 196.45 | -3.62% | 97,733 |
| Feb 4, 2026 | 195.70 | 207.48 | 193.66 | 203.82 | 203.82 | 4.31% | 271,058 |
| Feb 3, 2026 | 196.00 | 202.48 | 192.25 | 195.40 | 195.40 | 6.22% | 339,074 |
| Feb 2, 2026 | 185.00 | 185.40 | 177.85 | 183.95 | 183.95 | -0.58% | 110,842 |
| Feb 1, 2026 | 191.00 | 193.99 | 182.35 | 185.03 | 185.03 | -2.85% | 102,813 |
| Jan 30, 2026 | 190.70 | 195.60 | 187.00 | 190.46 | 190.46 | 0.27% | 144,502 |
| Jan 29, 2026 | 190.61 | 191.60 | 186.50 | 189.95 | 189.95 | -0.35% | 130,433 |
| Jan 28, 2026 | 186.40 | 191.95 | 186.40 | 190.61 | 190.61 | 1.66% | 142,044 |
| Jan 27, 2026 | 189.00 | 190.00 | 182.62 | 187.49 | 187.49 | -1.40% | 245,739 |
| Jan 23, 2026 | 201.67 | 201.67 | 185.61 | 190.16 | 190.16 | -4.31% | 310,369 |
| Jan 22, 2026 | 199.49 | 202.50 | 194.30 | 198.73 | 198.73 | -0.01% | 214,663 |
| Jan 21, 2026 | 192.69 | 206.46 | 187.84 | 198.75 | 198.75 | 3.10% | 547,932 |
| Jan 20, 2026 | 201.60 | 201.60 | 187.28 | 192.77 | 192.77 | -4.40% | 451,721 |
| Jan 19, 2026 | 202.90 | 204.60 | 199.00 | 201.64 | 201.64 | -0.85% | 195,606 |
| Jan 16, 2026 | 207.50 | 209.51 | 201.10 | 203.36 | 203.36 | -2.59% | 293,224 |