Thirumalai Chemicals Limited - TIRUMALCHM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	228.6	231.68	231.68	233.16	224.25	219,129
December 03, 2025	231	230.7	230.7	233.09	228	78,168
December 02, 2025	234.5	231.41	231.41	235.51	230.35	71,894
December 01, 2025	236.3	234.25	234.25	236.98	232.48	79,237
November 28, 2025	238.25	235.1	235.1	238.25	234	128,119
November 27, 2025	242.2	237.05	237.05	245.25	236.05	69,622
November 26, 2025	237	241.2	241.2	247.1	234.8	308,500
November 25, 2025	238.45	235.75	235.75	240.65	233.25	346,603
November 24, 2025	244.6	239.5	239.5	245.35	236.3	196,915
November 21, 2025	250.3	245.9	245.9	254	244.1	137,274
November 19, 2025	252	255.8	255.8	258.1	250.1	118,225
November 18, 2025	258.45	253.95	253.95	258.65	251.85	119,571
November 17, 2025	256.3	259.65	259.65	261.2	254.1	273,766
November 14, 2025	252.8	258.9	258.9	259.9	251.6	217,243
November 13, 2025	258.4	255.35	255.35	263	253.2	427,455
November 12, 2025	254	258.55	258.55	264	254	211,613
November 11, 2025	255.5	254.95	254.95	257	250	198,996
November 10, 2025	263	255	255	263	250.7	548,580
November 07, 2025	275.2	264.95	264.95	276.4	264	471,633
November 06, 2025	279	277.3	277.3	281.5	272.3	251,317
November 04, 2025	284.25	281.3	281.3	285.85	280	154,722
November 03, 2025	283.15	284.25	284.25	286.6	281.05	183,803
October 31, 2025	282	283.2	283.2	285.15	281	134,922
October 30, 2025	281.5	284.05	284.05	286.4	279.8	276,078
October 29, 2025	279.15	281.75	281.75	290.8	277.15	463,549
October 28, 2025	282.8	277.85	277.85	283	277.05	199,945
October 27, 2025	290.05	284.25	284.25	290.55	281.1	244,854
October 24, 2025	283.5	288.25	288.25	293.75	281.65	761,487
October 23, 2025	283.35	280.6	280.6	283.75	278.8	231,285
October 21, 2025	279.8	280.25	280.25	282	279	55,672
October 20, 2025	275	277.05	277.05	283.2	274.95	166,840
October 17, 2025	276.45	276.35	276.35	278	273.6	159,656
October 16, 2025	278.05	277.45	277.45	282.4	275.55	146,636
October 15, 2025	275.9	276.6	276.6	279.5	273.45	182,018
October 14, 2025	279.9	274.75	274.75	289.25	273.2	280,866
October 13, 2025	277.75	279.6	279.6	280.85	274.55	149,992
October 10, 2025	279.6	277.85	277.85	283.7	276.3	172,562
October 09, 2025	280.1	279.6	279.6	284	278.75	181,547
October 08, 2025	284	281.95	281.95	286.55	280	260,501
October 07, 2025	284.95	282.55	282.55	285.55	280.8	112,401
October 06, 2025	284.9	283.6	283.6	288.35	280.75	190,632
October 03, 2025	285.75	284.9	284.9	288.05	282.35	243,236
October 01, 2025	278.55	287.2	287.2	289.3	278.55	223,790
September 30, 2025	284.4	280.95	280.95	287.2	280.05	161,556
September 29, 2025	291.5	281.3	281.3	293.9	276.3	743,370
September 26, 2025	298	292.9	292.9	300	285.05	363,936
September 25, 2025	306.45	296.85	296.85	307.8	295.5	199,565
September 24, 2025	314	306.2	306.2	317.45	304.55	188,032
September 23, 2025	320	315.45	315.45	321.7	314.1	143,398
September 22, 2025	320	321.8	321.8	324	315.95	247,131
September 19, 2025	322.95	324.75	324.75	327	320.3	179,498
September 18, 2025	325.1	322.95	322.95	325.1	315.25	268,608
September 17, 2025	324	324.3	324.3	328.8	315.1	409,550
September 16, 2025	322	323.05	323.05	324.9	318	255,225
September 15, 2025	317.1	320.7	320.7	322.3	312.8	385,883
September 12, 2025	309	315.4	315.4	323.8	309	1.41M
September 11, 2025	304	308.9	308.9	311	302	206,295
September 10, 2025	307.9	304.4	304.4	311	298.5	334,007
September 09, 2025	306	305.25	305.25	309.85	303.3	152,532
September 08, 2025	306	307.8	307.8	311.2	302.1	244,710

Thirumalai Chemicals Limited (TIRUMALCHM.NS) NSE