Thirumalai Chemicals Limited (NSE:TIRUMALCHM)
India · Delayed Price · Currency is INR 124.70
+3.33 (2.74%)
Nov 11, 2026, 1:40 PM IST
NSE:TIRUMALCHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 121.67 | 127.61 | 121.67 | 124.70 | 124.70 | 2.74% | 297,374 |
| Nov 9, 2026 | 120.80 | 123.74 | 117.74 | 121.37 | 121.37 | 2.12% | 306,252 |
| Nov 8, 2026 | 117.40 | 119.50 | 117.00 | 118.85 | 118.85 | 1.30% | 55,491 |
| Nov 6, 2026 | 121.80 | 122.00 | 115.90 | 117.33 | 117.33 | -2.78% | 279,020 |
| Nov 5, 2026 | 128.00 | 132.79 | 118.16 | 120.68 | 120.68 | -3.69% | 1,178,349 |
| Nov 4, 2026 | 119.32 | 125.97 | 117.59 | 125.30 | 125.30 | 5.01% | 264,184 |
| Nov 3, 2026 | 119.13 | 122.50 | 118.58 | 119.32 | 119.32 | 0.85% | 155,230 |
| Nov 2, 2026 | 115.45 | 121.25 | 113.06 | 118.31 | 118.31 | 3.48% | 347,631 |
| Oct 30, 2026 | 120.19 | 120.60 | 113.25 | 114.33 | 114.33 | -4.58% | 262,204 |
| Oct 29, 2026 | 117.00 | 120.36 | 115.22 | 119.82 | 119.82 | 2.54% | 366,454 |
| Oct 28, 2026 | 115.76 | 119.00 | 114.85 | 116.85 | 116.85 | 0.94% | 244,591 |
| Oct 27, 2026 | 120.70 | 121.20 | 114.65 | 115.76 | 115.76 | -2.20% | 587,646 |
| Oct 26, 2026 | 120.70 | 122.86 | 117.50 | 118.37 | 118.37 | -1.43% | 328,261 |
| Oct 23, 2026 | 125.10 | 125.50 | 118.00 | 120.09 | 120.09 | -4.45% | 416,258 |
| Oct 22, 2026 | 128.63 | 129.95 | 125.21 | 125.68 | 125.68 | -2.58% | 299,214 |
| Oct 21, 2026 | 136.50 | 136.50 | 128.25 | 129.01 | 129.01 | -4.25% | 319,559 |
| Oct 19, 2026 | 142.90 | 143.89 | 133.35 | 134.74 | 134.74 | -5.36% | 226,750 |
| Oct 16, 2026 | 142.27 | 143.39 | 141.70 | 142.37 | 142.37 | 0.08% | 115,634 |
| Oct 15, 2026 | 143.00 | 144.80 | 141.32 | 142.25 | 142.25 | -0.14% | 168,984 |
| Oct 14, 2026 | 140.32 | 143.28 | 140.10 | 142.45 | 142.45 | 1.52% | 248,774 |
| Oct 13, 2026 | 139.96 | 141.26 | 136.95 | 140.32 | 140.32 | -0.45% | 350,034 |
| Oct 12, 2026 | 143.04 | 147.50 | 139.00 | 140.95 | 140.95 | -1.24% | 587,017 |
| Oct 9, 2026 | 143.97 | 144.95 | 141.52 | 142.72 | 142.72 | -0.08% | 157,730 |
| Oct 8, 2026 | 147.90 | 148.00 | 141.00 | 142.84 | 142.84 | -3.43% | 247,640 |
| Oct 7, 2026 | 148.90 | 152.90 | 146.80 | 147.91 | 147.91 | -0.42% | 270,559 |
| Oct 6, 2026 | 144.10 | 150.99 | 144.10 | 148.53 | 148.53 | 3.61% | 320,975 |
| Oct 5, 2026 | 146.20 | 150.09 | 141.40 | 143.35 | 143.35 | -1.99% | 279,997 |
| Oct 1, 2026 | 151.74 | 151.74 | 143.12 | 146.26 | 146.26 | -3.39% | 463,985 |
| Sep 30, 2026 | 152.70 | 155.83 | 150.74 | 151.39 | 151.39 | -0.66% | 243,364 |
| Sep 29, 2026 | 155.01 | 157.29 | 150.00 | 152.39 | 152.39 | -1.71% | 355,416 |
| Sep 28, 2026 | 160.93 | 160.94 | 154.06 | 155.04 | 155.04 | -3.66% | 387,702 |
| Sep 25, 2026 | 163.15 | 163.20 | 158.72 | 160.93 | 160.93 | -1.24% | 252,816 |
| Sep 24, 2026 | 164.15 | 166.54 | 161.26 | 162.95 | 162.95 | -1.37% | 488,664 |
| Sep 23, 2026 | 159.20 | 171.43 | 157.37 | 165.22 | 165.22 | 5.02% | 2,671,402 |
| Sep 22, 2026 | 157.75 | 159.76 | 156.20 | 157.32 | 157.32 | 0.36% | 146,008 |
| Sep 21, 2026 | 158.89 | 160.00 | 155.50 | 156.75 | 156.75 | -1.13% | 237,889 |
| Sep 18, 2026 | 155.56 | 163.49 | 155.51 | 158.54 | 158.54 | 1.92% | 657,447 |
| Sep 17, 2026 | 154.50 | 157.00 | 153.82 | 155.56 | 155.56 | 0.89% | 193,996 |
| Sep 16, 2026 | 155.00 | 156.52 | 152.60 | 154.19 | 154.19 | -0.19% | 283,261 |
| Sep 15, 2026 | 158.00 | 162.50 | 153.10 | 154.48 | 154.48 | -0.96% | 646,717 |
| Sep 11, 2026 | 157.52 | 157.70 | 153.55 | 155.98 | 155.98 | -0.98% | 432,083 |
| Sep 10, 2026 | 158.84 | 163.70 | 157.00 | 157.52 | 157.52 | -0.18% | 474,593 |
| Sep 9, 2026 | 158.49 | 161.00 | 156.71 | 157.81 | 157.81 | -0.06% | 339,118 |
| Sep 8, 2026 | 155.50 | 159.80 | 153.00 | 157.90 | 157.90 | 1.88% | 259,105 |
| Sep 7, 2026 | 157.02 | 158.98 | 154.32 | 154.98 | 154.98 | -1.41% | 229,828 |
| Sep 4, 2026 | 158.70 | 159.52 | 156.21 | 157.19 | 157.19 | -0.42% | 236,650 |
| Sep 3, 2026 | 158.00 | 162.50 | 157.15 | 157.86 | 157.86 | -1.23% | 360,451 |
| Sep 2, 2026 | 158.61 | 161.05 | 155.00 | 159.82 | 159.82 | 0.28% | 609,306 |
| Sep 1, 2026 | 161.34 | 163.00 | 157.87 | 159.38 | 159.38 | -0.42% | 381,219 |
| Aug 31, 2026 | 163.10 | 166.39 | 159.00 | 160.06 | 160.06 | -0.16% | 1,243,093 |