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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3,019.1	3,389.3	3,389.3	3,389.3	2,981.1	692,827
November 06, 2025	2,979.1	3,081.2	3,081.2	3,144.1	2,837.7	621,520
November 04, 2025	2,709.1	3,041.2	3,041.2	3,088.7	2,709.1	2.6M
November 03, 2025	2,180	2,603.5	2,603.5	2,603.5	2,140.1	1.07M
October 31, 2025	2,080	2,169.6	2,169.6	2,249	2,064.5	159,397
October 30, 2025	2,049.5	2,081	2,081	2,090.3	2,018.1	45,286
October 29, 2025	2,099	2,049.5	2,049.5	2,099	2,040.1	13,561
October 28, 2025	2,036.3	2,084.4	2,084.4	2,111	2,036.3	46,352
October 27, 2025	2,039	2,028.6	2,028.6	2,044.3	2,011	13,053
October 24, 2025	1,947.1	2,039.5	2,039.5	2,059	1,944.8	67,361
October 23, 2025	1,987	1,950.7	1,950.7	2,000	1,939.5	25,373
October 21, 2025	1,967	1,973.8	1,973.8	1,993.5	1,967	7,251
October 20, 2025	1,990	1,965.2	1,965.2	1,995.4	1,946.2	21,450
October 17, 2025	1,975.1	1,962.9	1,962.9	1,999.9	1,953	15,273
October 16, 2025	1,973.4	1,967.3	1,967.3	1,989.9	1,960	11,580
October 15, 2025	1,985	1,973.4	1,973.4	1,991.1	1,962.2	19,647
October 14, 2025	2,021.5	1,981.8	1,981.8	2,049.8	1,971.3	26,541
October 13, 2025	2,021.8	2,041.4	2,041.4	2,050	2,008.5	19,778
October 10, 2025	2,046	2,021.8	2,021.8	2,058.8	2,016	14,954
October 09, 2025	2,080	2,031.3	2,031.3	2,132.9	2,021.2	32,990
October 08, 2025	2,010	2,085.2	2,085.2	2,099.9	2,003.1	31,360
October 07, 2025	2,065	2,016.3	2,016.3	2,074.5	2,001.2	28,180
October 06, 2025	2,081.7	2,078.3	2,078.3	2,108.8	2,065.2	15,605
October 03, 2025	2,050	2,087.3	2,087.3	2,100	2,027.3	24,385
October 01, 2025	2,014.9	2,028.4	2,028.4	2,054.2	1,985	24,643
September 30, 2025	2,004.7	2,013.5	2,013.5	2,030	1,992.2	10,930
September 29, 2025	2,002	1,996.7	1,996.7	2,064	1,948	31,481
September 26, 2025	2,060.1	2,016.3	2,016.3	2,064	2,006	16,028
September 25, 2025	2,053.6	2,064.1	2,064.1	2,070	2,040.5	76,541
September 24, 2025	2,054.7	2,053.6	2,053.6	2,074.9	2,042.1	56,455
September 23, 2025	2,106.1	2,065.5	2,065.5	2,106.1	2,058.3	17,993
September 22, 2025	2,160	2,106.1	2,106.1	2,169.7	2,082.6	35,341
September 19, 2025	2,160	2,154.5	2,154.5	2,182.9	2,140	17,730
September 18, 2025	2,186.5	2,169.6	2,169.6	2,210	2,158.7	18,478
September 17, 2025	2,168.7	2,189	2,189	2,190	2,140.5	27,065
September 16, 2025	2,179	2,147.2	2,147.2	2,188	2,125.9	22,614
September 15, 2025	2,195	2,170.3	2,170.3	2,202.8	2,163.4	16,527
September 12, 2025	2,151.9	2,186.9	2,186.9	2,195.1	2,134.6	26,916
September 11, 2025	2,192	2,150.2	2,150.2	2,206	2,147.8	18,619
September 10, 2025	2,230	2,191.7	2,191.7	2,230	2,181	24,133
September 09, 2025	2,182	2,225.2	2,225.2	2,238.4	2,176	41,679
September 08, 2025	2,206	2,181.6	2,181.6	2,226.3	2,164.1	27,021
September 05, 2025	2,190.1	2,195.9	2,195.9	2,218.9	2,171.9	17,715
September 04, 2025	2,230	2,192.1	2,192.1	2,230	2,181.5	24,338
September 03, 2025	2,278	2,229.7	2,229.7	2,287	2,185	56,813
September 02, 2025	2,240	2,258.5	2,258.5	2,283.9	2,229.8	33,857
September 01, 2025	2,255	2,242.2	2,242.2	2,289	2,235	41,845
August 29, 2025	2,241.1	2,255.4	2,255.4	2,283.6	2,155.1	112,097
August 28, 2025	2,226.4	2,241.1	2,241.1	2,273	2,225	51,250
August 26, 2025	2,167	2,224	2,224	2,270	2,167	107,972
August 25, 2025	2,115.6	2,181.4	2,181.4	2,190	2,101.5	44,631
August 22, 2025	2,113	2,115.6	2,115.6	2,174	2,101.2	42,262
August 21, 2025	2,071.8	2,127.7	2,127.7	2,149.7	2,058.9	83,085
August 20, 2025	2,016.7	2,071.8	2,071.8	2,080	1,990.2	50,608
August 19, 2025	2,030	2,014.4	2,014.4	2,089.9	2,002.2	59,492
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

Thangamayil Jewellery Limited (THANGAMAYL.NS) NSE