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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,277.8	3,241.2	3,241.2	3,280	3,201.1	48,173
December 03, 2025	3,240	3,277.8	3,277.8	3,309.9	3,163.7	166,122
December 02, 2025	3,367	3,159.8	3,159.8	3,391	3,129	95,791
December 01, 2025	3,270	3,358.1	3,358.1	3,365	3,239	203,410
November 28, 2025	3,270	3,254	3,254	3,270	3,201	25,233
November 27, 2025	3,250	3,234.3	3,234.3	3,267.4	3,190	21,805
November 26, 2025	3,252	3,251.2	3,251.2	3,351.4	3,221	53,668
November 25, 2025	3,225	3,244.5	3,244.5	3,278.4	3,161.6	59,477
November 24, 2025	3,014.1	3,228.2	3,228.2	3,308	2,985	203,490
November 21, 2025	3,160	3,025.4	3,025.4	3,161.2	2,985	47,905
November 19, 2025	3,249	3,183.6	3,183.6	3,249	3,140.7	35,597
November 18, 2025	3,296.6	3,217.2	3,217.2	3,308.9	3,200	51,057
November 17, 2025	3,285	3,262.7	3,262.7	3,299	3,202.7	64,330
November 14, 2025	3,310.1	3,296	3,296	3,327.9	3,270.8	76,871
November 13, 2025	3,360	3,312	3,312	3,470	3,271.8	210,463
November 12, 2025	3,243	3,366.1	3,366.1	3,395	3,231.1	176,143
November 11, 2025	3,140	3,243.5	3,243.5	3,298	3,131.5	320,328
November 10, 2025	3,400	3,153.7	3,153.7	3,424.7	3,120	382,135
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

Thangamayil Jewellery Limited (THANGAMAYL.NS) NSE