Thangamayil Jewellery Limited - THANGAMAYL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,005	2,015.7	2,015.7	2,050	1,997	47,827
August 14, 2025	1,994.6	2,003.8	2,003.8	2,013.6	1,985.1	18,092
August 13, 2025	1,977.2	1,992.3	1,992.3	2,027.5	1,972.1	38,625
August 12, 2025	1,963	1,977.4	1,977.4	1,988	1,952.1	23,853
August 11, 2025	1,975	1,962.7	1,962.7	1,984	1,945	26,532
August 08, 2025	1,960	1,974.4	1,974.4	1,995	1,950	62,172
August 07, 2025	1,927	1,961.6	1,961.6	1,968.5	1,900	61,847
August 06, 2025	1,922	1,930	1,930	1,942.7	1,906	37,721
August 05, 2025	1,905	1,912.9	1,912.9	1,925	1,898.8	26,031
August 04, 2025	1,910.4	1,904.4	1,904.4	1,925	1,890	19,699
August 01, 2025	1,897	1,913.5	1,913.5	1,925	1,877.9	42,893
July 31, 2025	1,890	1,890.6	1,890.6	1,923.6	1,866	29,700
July 30, 2025	1,850.5	1,917.5	1,917.5	1,943.5	1,840.1	68,466
July 29, 2025	1,780	1,850	1,850	1,863.6	1,767.1	49,019
July 28, 2025	1,839.5	1,800.6	1,800.6	1,869	1,750.1	84,873
July 25, 2025	1,874.1	1,833.6	1,833.6	1,890	1,830	34,152
July 24, 2025	1,900	1,874.1	1,874.1	1,905	1,861.6	15,073
July 23, 2025	1,895	1,881	1,881	1,895	1,863.8	27,653
July 22, 2025	1,900.4	1,879.2	1,879.2	1,916.9	1,871.7	15,716
July 21, 2025	1,879.9	1,900.4	1,900.4	1,907	1,862	35,284
July 18, 2025	1,927	1,890.7	1,890.7	1,927	1,883	33,849
July 17, 2025	1,910	1,909.5	1,909.5	1,945.7	1,900	54,308
July 16, 2025	1,925	1,913.1	1,913.1	1,929.9	1,905.4	26,733
July 15, 2025	1,916.8	1,912.8	1,912.8	1,947.1	1,902.1	22,712
July 14, 2025	1,929	1,914.5	1,914.5	1,930.7	1,886.7	56,360
July 11, 2025	1,940	1,923.6	1,923.6	1,953	1,911.1	21,488
July 10, 2025	1,936	1,927.7	1,927.7	1,938.9	1,917.2	14,530
July 09, 2025	1,920	1,925.4	1,925.4	1,936	1,890.1	25,978
July 08, 2025	1,977.9	1,901.8	1,901.8	1,980	1,897	59,716
July 07, 2025	1,906	1,960.7	1,960.7	1,981.9	1,902.8	95,774
July 04, 2025	1,874	1,899.3	1,899.3	1,906	1,860	38,880
July 03, 2025	1,881.9	1,861.3	1,861.3	1,900.8	1,858.2	30,948
July 02, 2025	1,882	1,880.5	1,880.5	1,904.9	1,867.3	48,319
July 01, 2025	1,879.9	1,882.6	1,882.6	1,906.7	1,867.2	56,393
June 30, 2025	1,881.9	1,862.2	1,862.2	1,881.9	1,851	36,361
June 27, 2025	1,880	1,861.6	1,861.6	1,892	1,854	44,402
June 26, 2025	1,895	1,883.9	1,883.9	1,909.7	1,876.1	20,032
June 25, 2025	1,890	1,887	1,887	1,914.9	1,860	51,569
June 24, 2025	1,875	1,867.3	1,867.3	1,897.9	1,863	17,769
June 23, 2025	1,871.5	1,871.1	1,871.1	1,883	1,858	30,300
June 20, 2025	1,885	1,881.2	1,881.2	1,900	1,858	18,534
June 19, 2025	1,915	1,882.5	1,882.5	1,915	1,870	18,621
June 18, 2025	1,883	1,912.5	1,912.5	1,950	1,864.8	40,897
June 17, 2025	1,880.8	1,883.6	1,883.6	1,910	1,878	20,565
June 16, 2025	1,852.2	1,895.5	1,895.5	1,909	1,851	24,894
June 13, 2025	1,840	1,852.2	1,852.2	1,885	1,823.7	35,829
June 12, 2025	1,901.4	1,880.8	1,880.8	1,919.6	1,870	24,743
June 11, 2025	1,912	1,907	1,907	1,922.8	1,895	20,844
June 10, 2025	1,933.7	1,918.6	1,918.6	1,939.9	1,902	18,499
June 09, 2025	1,930	1,921.8	1,921.8	1,961.3	1,912.1	62,544
June 06, 2025	1,920	1,914	1,914	1,929.7	1,904	20,155
June 05, 2025	1,907.3	1,908.3	1,908.3	1,927.1	1,905	16,023
June 04, 2025	1,914.1	1,916.6	1,916.6	1,928.4	1,907.3	15,720
June 03, 2025	1,919.9	1,915.6	1,915.6	1,944.9	1,908.5	26,640
June 02, 2025	1,934.7	1,919.3	1,919.3	1,945.4	1,914	24,640
May 30, 2025	1,921.6	1,927.9	1,927.9	1,935.1	1,902	25,488
May 29, 2025	1,900	1,919.5	1,919.5	1,935	1,895	18,058
May 28, 2025	1,930	1,901.5	1,901.5	1,940	1,897	18,532
May 27, 2025	1,930	1,919.9	1,919.9	1,949.7	1,910.1	14,558
May 26, 2025	1,904.1	1,916.1	1,916.1	1,930.4	1,902	22,343

Thangamayil Jewellery Limited (THANGAMAYL.NS) NSE