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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Thangamayil Jewellery Limited (THANGAMAYL.NS) NSE