Thirumalai Chemicals Limited (NSE:TIRUMALCHM)
India · Delayed Price · Currency is INR 164.20
-1.02 (-0.62%)
Sep 24, 2026, 12:55 PM IST
NSE:TIRUMALCHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 164.15 | 165.04 | 161.61 | 165.04 | - | -0.11% | 238,296 |
| 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 |
| Aug 28, 2026 | 159.58 | 164.86 | 158.65 | 160.32 | 160.32 | 0.46% | 2,119,773 |
| Aug 27, 2026 | 160.05 | 163.03 | 157.61 | 159.58 | 159.58 | -0.86% | 565,736 |
| Aug 26, 2026 | 158.00 | 163.05 | 157.31 | 160.97 | 160.97 | 2.31% | 412,220 |
| Aug 25, 2026 | 161.00 | 164.90 | 155.61 | 157.33 | 157.33 | -2.50% | 478,488 |
| Aug 24, 2026 | 154.33 | 164.50 | 154.15 | 161.37 | 161.37 | 4.72% | 942,935 |
| Aug 21, 2026 | 157.20 | 162.84 | 153.30 | 154.09 | 154.09 | -1.48% | 618,132 |
| Aug 20, 2026 | 144.44 | 157.80 | 144.44 | 156.41 | 156.41 | 8.41% | 1,691,648 |
| Aug 19, 2026 | 150.30 | 152.00 | 143.50 | 144.28 | 144.28 | -4.66% | 710,856 |
| Aug 18, 2026 | 155.00 | 157.39 | 150.40 | 151.34 | 151.34 | -2.19% | 361,181 |
| Aug 17, 2026 | 159.60 | 160.07 | 151.73 | 154.73 | 154.73 | -3.09% | 742,304 |
| Aug 14, 2026 | 161.20 | 161.63 | 156.30 | 159.66 | 159.66 | -0.71% | 382,459 |
| Aug 13, 2026 | 160.30 | 163.09 | 160.30 | 160.80 | 160.80 | 0.05% | 191,479 |
| Aug 12, 2026 | 162.79 | 163.05 | 160.09 | 160.72 | 160.72 | -1.18% | 212,072 |
| Aug 11, 2026 | 164.29 | 166.09 | 162.00 | 162.64 | 162.64 | -1.24% | 220,386 |
| Aug 10, 2026 | 168.13 | 170.20 | 162.80 | 164.68 | 164.68 | -1.84% | 353,845 |
| Aug 7, 2026 | 169.13 | 173.01 | 167.10 | 167.76 | 167.76 | -1.32% | 414,593 |
| Aug 6, 2026 | 171.00 | 171.39 | 167.32 | 170.00 | 170.00 | -0.01% | 793,889 |
| Aug 5, 2026 | 181.49 | 181.49 | 168.15 | 170.02 | 170.02 | -8.28% | 1,598,713 |
| Aug 4, 2026 | 184.55 | 189.00 | 181.35 | 185.36 | 185.36 | 1.22% | 1,154,931 |
| Aug 3, 2026 | 175.25 | 183.74 | 175.00 | 183.12 | 183.12 | 5.09% | 747,837 |
| Jul 31, 2026 | 170.10 | 176.00 | 168.46 | 174.25 | 174.25 | 3.19% | 554,756 |
| Jul 30, 2026 | 169.46 | 172.00 | 167.68 | 168.87 | 168.87 | -0.35% | 394,790 |
| Jul 29, 2026 | 171.66 | 174.60 | 168.05 | 169.46 | 169.46 | -1.74% | 379,931 |
| Jul 28, 2026 | 172.50 | 176.00 | 170.80 | 172.46 | 172.46 | 0.22% | 338,748 |
| Jul 27, 2026 | 170.00 | 173.45 | 168.23 | 172.09 | 172.09 | 2.59% | 1,162,625 |
| Jul 24, 2026 | 167.78 | 170.69 | 165.92 | 167.74 | 167.74 | -0.02% | 332,948 |
| Jul 23, 2026 | 166.00 | 173.60 | 163.88 | 167.78 | 167.78 | 1.20% | 1,002,448 |
| Jul 22, 2026 | 164.45 | 166.85 | 158.30 | 165.79 | 165.79 | 0.81% | 747,990 |
| Jul 21, 2026 | 162.43 | 165.58 | 161.09 | 164.45 | 164.45 | 1.25% | 258,327 |
| Jul 20, 2026 | 164.70 | 164.70 | 161.00 | 162.42 | 162.42 | -1.69% | 245,195 |
| Jul 17, 2026 | 166.05 | 167.50 | 163.50 | 165.21 | 165.21 | -0.51% | 618,348 |
| Jul 16, 2026 | 167.50 | 169.99 | 165.55 | 166.05 | 166.05 | -0.20% | 807,154 |