Thatta Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	53.00	53.00	51.80	52.11	52.11	-0.55%	389,625
May 21, 2026	52.99	53.24	52.20	52.40	52.40	0.52%	446,636
May 20, 2026	51.50	52.78	51.00	52.13	52.13	1.11%	694,242
May 19, 2026	52.00	52.49	51.41	51.56	51.56	-0.25%	758,156
May 18, 2026	53.50	53.50	51.40	51.69	51.69	-2.51%	543,306
May 15, 2026	53.76	53.80	52.50	53.02	53.02	-0.24%	151,951
May 14, 2026	53.00	54.30	52.80	53.15	53.15	-	428,989
May 13, 2026	53.71	53.99	52.50	53.15	53.15	-0.93%	456,237
May 12, 2026	54.94	55.50	53.50	53.65	53.65	-2.95%	768,923
May 11, 2026	54.05	55.90	54.05	55.28	55.28	-0.84%	434,894
May 8, 2026	55.50	56.99	55.40	55.75	55.75	-1.50%	1,499,359
May 7, 2026	55.98	57.70	55.05	56.60	56.60	2.20%	5,528,794
May 6, 2026	54.20	56.25	53.51	55.38	55.38	4.02%	2,469,227
May 5, 2026	53.49	54.00	52.00	53.24	53.24	-0.88%	456,965
May 4, 2026	53.00	55.00	53.00	53.71	53.71	0.81%	596,913
Apr 30, 2026	55.30	55.30	51.80	53.28	53.28	-4.26%	1,095,401
Apr 29, 2026	57.19	57.19	55.10	55.65	55.65	-1.49%	1,076,114
Apr 28, 2026	56.15	58.00	55.00	56.49	56.49	-1.02%	773,611
Apr 27, 2026	57.03	57.82	56.71	57.07	57.07	-1.30%	507,063
Apr 24, 2026	57.00	58.64	56.01	57.82	57.82	0.91%	1,131,136
Apr 23, 2026	56.92	57.70	56.50	57.30	57.30	0.67%	985,869
Apr 22, 2026	57.00	57.59	56.10	56.92	56.92	-1.96%	358,265
Apr 21, 2026	57.73	58.98	57.70	58.06	58.06	0.64%	732,697
Apr 20, 2026	59.00	59.47	56.20	57.69	57.69	-3.63%	985,204
Apr 17, 2026	60.21	60.50	59.50	59.86	59.86	0.22%	1,031,356
Apr 16, 2026	60.00	60.50	59.09	59.73	59.73	0.02%	817,361
Apr 15, 2026	59.30	61.50	58.99	59.72	59.72	3.00%	3,771,533
Apr 14, 2026	57.00	58.97	57.00	57.98	57.98	3.33%	1,580,711
Apr 13, 2026	57.60	57.90	55.90	56.11	56.11	-6.90%	1,214,261
Apr 10, 2026	59.05	61.26	59.05	60.27	60.27	0.80%	1,440,988
Apr 9, 2026	57.40	62.00	55.70	59.79	59.79	2.59%	3,638,182
Apr 8, 2026	58.20	58.28	56.10	58.28	58.28	10.00%	1,988,035
Apr 7, 2026	51.90	53.10	51.01	52.98	52.98	0.47%	313,634
Apr 6, 2026	52.68	53.10	51.51	52.73	52.73	1.07%	841,171
Apr 3, 2026	51.00	53.49	51.00	52.17	52.17	-2.72%	480,151
Apr 2, 2026	52.50	54.00	51.50	53.63	53.63	-2.88%	607,617
Apr 1, 2026	52.30	56.49	52.30	55.22	55.22	6.17%	2,245,571
Mar 31, 2026	52.00	52.95	50.95	52.01	52.01	0.44%	568,259
Mar 30, 2026	52.90	52.90	48.08	51.78	51.78	-1.39%	1,209,184
Mar 27, 2026	52.00	53.25	52.00	52.51	52.51	-0.57%	1,853,030
Mar 26, 2026	52.50	53.50	51.90	52.81	52.81	0.06%	2,356,211
Mar 25, 2026	51.90	53.50	51.75	52.78	52.78	2.59%	2,177,101
Mar 24, 2026	53.01	53.01	51.25	51.45	51.45	0.35%	852,017
Mar 19, 2026	51.35	51.60	50.05	51.27	51.27	-2.08%	479,533
Mar 18, 2026	51.25	53.40	50.26	52.36	52.36	2.17%	873,046
Mar 17, 2026	50.09	51.70	50.00	51.25	51.25	2.32%	1,627,601
Mar 16, 2026	50.03	50.70	50.00	50.09	50.09	-1.53%	417,404
Mar 13, 2026	50.30	51.30	50.01	50.87	50.87	1.13%	327,617
Mar 12, 2026	50.02	51.40	50.00	50.30	50.30	-1.91%	816,365
Mar 11, 2026	52.00	52.94	50.00	51.28	51.28	0.63%	1,484,806