Thatta Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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