Thatta Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	63.61	64.43	62.50	63.17	63.17	-1.96%	2,708,011
Jul 29, 2026	65.50	65.72	64.20	64.43	64.43	-2.59%	2,882,661
Jul 28, 2026	66.98	67.75	65.75	66.14	66.14	0.59%	8,510,888
Jul 27, 2026	63.25	65.75	62.90	65.75	65.75	10.01%	3,844,365
Jul 24, 2026	59.70	61.34	58.13	59.77	59.77	-1.48%	3,737,935
Jul 23, 2026	65.10	65.10	60.00	60.67	60.67	-5.98%	2,985,241
Jul 22, 2026	65.00	66.12	64.00	64.53	64.53	-1.16%	1,883,332
Jul 21, 2026	66.49	67.80	65.00	65.29	65.29	-0.18%	6,495,634
Jul 20, 2026	65.60	66.80	64.75	65.41	65.41	-3.28%	5,308,753
Jul 17, 2026	67.00	69.80	65.10	67.63	67.63	1.52%	9,543,691
Jul 16, 2026	66.10	67.45	65.50	66.62	66.62	1.09%	2,993,287
Jul 15, 2026	65.10	67.80	64.61	65.90	65.90	1.81%	4,759,555
Jul 14, 2026	69.99	69.99	64.11	64.73	64.73	-9.01%	9,264,611
Jul 13, 2026	72.00	73.65	70.00	71.14	71.14	-2.33%	5,823,894
Jul 10, 2026	73.50	74.89	72.52	72.84	72.84	-0.51%	5,132,031
Jul 9, 2026	70.49	76.48	69.50	73.21	73.21	3.74%	17,083,910
Jul 8, 2026	72.80	75.50	67.92	70.57	70.57	-4.89%	16,241,650
Jul 7, 2026	70.01	75.25	70.01	74.20	74.20	7.33%	20,400,490
Jul 6, 2026	68.00	69.75	67.51	69.13	69.13	1.60%	3,310,832
Jul 3, 2026	68.01	69.11	67.02	68.04	68.04	0.34%	1,774,265
Jul 2, 2026	69.45	69.45	67.39	67.81	67.81	-0.96%	2,616,775
Jul 1, 2026	66.00	69.00	66.00	68.47	68.47	4.28%	6,237,100
Jun 30, 2026	65.00	66.50	64.55	65.66	65.66	1.03%	984,184
Jun 29, 2026	66.50	67.37	64.65	64.99	64.99	-2.43%	1,580,479
Jun 24, 2026	66.90	67.21	66.43	66.61	66.61	-0.16%	1,639,380
Jun 23, 2026	67.30	67.30	66.00	66.72	66.72	0.35%	2,611,447
Jun 22, 2026	68.00	68.34	66.30	66.49	66.49	-1.67%	2,253,115
Jun 19, 2026	69.35	69.94	67.00	67.62	67.62	-2.35%	1,950,672
Jun 18, 2026	68.62	70.30	68.51	69.25	69.25	1.82%	3,817,569
Jun 17, 2026	69.00	69.67	67.75	68.01	68.01	-0.99%	2,620,285
Jun 16, 2026	71.00	71.50	68.00	68.69	68.69	-2.69%	3,162,187
Jun 15, 2026	71.89	72.64	70.00	70.59	70.59	2.07%	4,972,110
Jun 12, 2026	69.51	70.75	68.61	69.16	69.16	1.01%	5,071,777
Jun 11, 2026	66.99	70.49	65.13	68.47	68.47	1.65%	5,157,353
Jun 10, 2026	68.98	70.70	67.00	67.36	67.36	-3.00%	4,844,927
Jun 9, 2026	70.49	72.20	69.11	69.44	69.44	0.14%	10,057,064
Jun 8, 2026	67.00	72.00	66.01	69.34	69.34	4.84%	22,712,353
Jun 5, 2026	61.38	66.14	61.10	66.14	66.14	10.00%	12,973,590
Jun 4, 2026	58.35	60.90	57.51	60.13	60.13	2.79%	3,192,473
Jun 3, 2026	59.40	59.40	57.20	58.50	58.50	-0.98%	2,331,095
Jun 2, 2026	57.89	60.87	57.80	59.08	59.08	2.82%	9,498,390
Jun 1, 2026	54.10	58.33	53.10	57.46	57.46	6.62%	10,433,250
May 29, 2026	54.05	54.55	53.00	53.89	53.89	1.72%	998,020
May 25, 2026	53.00	53.69	52.52	52.98	52.98	1.67%	1,037,184
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