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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	282.9	284.8	284.8	289	281.25	364,943
July 02, 2025	291.4	280.95	280.95	292.8	279.35	518,630
July 01, 2025	293.95	291.4	291.4	297	288.3	280,143
June 30, 2025	291.58	293.48	293.48	295.8	290	586,443
June 27, 2025	285.98	288.2	288.2	294.45	284.55	608,970
June 26, 2025	293.2	284.28	284.28	294.7	282.94	541,663
June 25, 2025	292	293.13	293.13	294.59	288.15	429,425
June 24, 2025	288	291.26	291.26	296.41	286.23	1.15M
June 23, 2025	282	284.21	284.21	289.29	281	517,415
June 20, 2025	292.41	283.77	283.77	292.41	283	671,678
June 19, 2025	292.95	292.48	292.48	297.43	282	866,256
June 18, 2025	288.05	290.61	290.61	297.3	282.01	1.06M
June 17, 2025	295.4	287.56	287.56	301.7	284	2.04M
June 16, 2025	279.25	294.76	294.76	299.15	278.41	2.13M
June 13, 2025	274	277.9	277.9	284.8	274	648,912
June 12, 2025	285.9	281.83	281.83	295.4	279.75	1.05M
June 11, 2025	286.35	285.06	285.06	295.59	279	805,259
June 10, 2025	275	285.22	285.22	288	275	948,130
June 09, 2025	274	273.83	273.83	275.91	271.66	288,787
June 06, 2025	268.9	270.61	270.61	281.8	267.99	673,092
June 05, 2025	273.4	268.9	268.9	278	268	264,647
June 04, 2025	275	271.79	271.79	283.22	270.5	397,201
June 03, 2025	271	275.23	275.23	279	268	875,929
June 02, 2025	251	270.08	270.08	271.8	247.51	1.35M
May 30, 2025	252.1	249.8	249.8	252.79	244.99	263,776
May 29, 2025	247.7	249.19	249.19	250.5	243.96	266,538
May 28, 2025	249.98	247	247	249.98	245.9	125,828
May 27, 2025	252.75	249.98	249.98	252.75	247	177,892
May 26, 2025	254	250.25	250.25	255.28	249	207,075
May 23, 2025	249.5	252.11	252.11	252.77	246.71	120,967
May 22, 2025	248	248.77	248.77	252.31	246.25	204,267
May 21, 2025	257.5	249.48	249.48	259.07	246.81	416,652
May 20, 2025	266	257.04	257.04	266.65	256	273,336
May 19, 2025	254	262.8	262.8	267.7	251.11	495,003
May 16, 2025	265.8	254.9	254.9	272	251.9	843,973
May 15, 2025	264.9	264.03	264.03	271.4	263.02	316,578
May 14, 2025	259.3	262.5	262.5	267	253.47	381,144
May 13, 2025	249.2	256.78	256.78	259.08	249.2	201,619
May 12, 2025	244.4	250.23	250.23	254.84	244.4	453,758
May 09, 2025	238.5	238.66	238.66	240.9	230	156,213
May 08, 2025	250.75	238.42	238.42	253.57	238	328,070
May 07, 2025	238	250.75	250.75	252.39	238	223,875
May 06, 2025	248.05	241.46	241.46	251.01	240.1	226,864
May 05, 2025	245	247.59	247.59	250	242.74	91,793
May 02, 2025	248	246.35	246.35	250.38	243.07	116,720
April 30, 2025	255.95	245.03	245.03	257.77	244.21	172,673
April 29, 2025	259.35	254.51	254.51	260.7	253	137,482
April 28, 2025	258.3	258.09	258.09	262.75	252.21	182,067
April 25, 2025	268.09	255.76	255.76	269.84	252.2	280,645
April 24, 2025	273.75	266.56	266.56	277.23	265.9	432,071
April 23, 2025	283.7	273.02	273.02	286	269.88	501,901
April 22, 2025	283.4	283.3	283.3	287.84	279.55	422,003
April 21, 2025	277.01	284.12	284.12	286	272.28	292,444
April 17, 2025	270.35	278.08	278.08	281.73	269.01	434,200
April 16, 2025	269.29	271.9	271.9	275	264.83	285,509
April 15, 2025	264.2	269.29	269.29	271.8	263.31	296,162
April 11, 2025	259	261.54	261.54	266	255.92	356,599
April 09, 2025	246.6	254.41	254.41	256.7	240.03	382,585
April 08, 2025	243.9	246.88	246.88	249	238.46	306,434
April 07, 2025	237	236.42	236.42	243.69	224.36	902,691

Thirumalai Chemicals Limited (TIRUMALCHM.NS) NSE