Thirumalai Chemicals Limited (TIRUMALCHM.NS) NSE
174.37
+3.11(+1.82%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
174.37
+3.11(+1.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 178 | 171.26 | 171.26 | 184.24 | 170.5 | 742,319 |
| March 18, 2026 | 165.2 | 183.05 | 183.05 | 197 | 164.97 | 5.62M |
| March 17, 2026 | 167 | 164.35 | 164.35 | 168.29 | 162.55 | 480,209 |
| March 16, 2026 | 169.99 | 166.48 | 166.48 | 170.55 | 164.1 | 372,765 |
| March 13, 2026 | 174.89 | 169.2 | 169.2 | 177.16 | 163.59 | 562,562 |
| March 12, 2026 | 174 | 176.83 | 176.83 | 178.95 | 170.31 | 323,100 |
| March 11, 2026 | 168.6 | 177.74 | 177.74 | 183.88 | 168.03 | 832,061 |
| March 10, 2026 | 162.69 | 167.74 | 167.74 | 169 | 159.76 | 489,332 |
| March 09, 2026 | 160 | 162.03 | 162.03 | 165.9 | 158 | 325,299 |
| March 06, 2026 | 171 | 165.04 | 165.04 | 172.3 | 163.2 | 434,825 |
| March 05, 2026 | 179 | 170.59 | 170.59 | 180.9 | 164.2 | 588,091 |
| March 02, 2026 | 188.89 | 187.42 | 187.42 | 189.77 | 182.7 | 298,832 |
| February 27, 2026 | 193.5 | 191.13 | 191.13 | 197.1 | 189.6 | 149,573 |
| February 26, 2026 | 193.5 | 194.78 | 194.78 | 198.72 | 193.5 | 114,231 |
| February 25, 2026 | 195 | 195.23 | 195.23 | 197.66 | 192.57 | 243,614 |
| February 24, 2026 | 198 | 192.72 | 192.72 | 198.8 | 190.2 | 182,903 |
| February 23, 2026 | 204.14 | 197.55 | 197.55 | 207.37 | 196.55 | 149,690 |
| February 20, 2026 | 202.2 | 203.86 | 0 | 206.67 | 202.2 | 113,581 |
| February 19, 2026 | 207.29 | 204.85 | 0 | 209.51 | 202.1 | 214,155 |
| February 18, 2026 | 204.03 | 207.29 | 0 | 216 | 203.1 | 368,901 |
| February 17, 2026 | 199.09 | 203.04 | 0 | 211.34 | 197.4 | 199,871 |
| February 16, 2026 | 199.41 | 199.09 | 0 | 205.02 | 193.92 | 396,231 |
| February 13, 2026 | 214 | 208.09 | 0 | 214 | 205 | 103,108 |
| February 12, 2026 | 212.96 | 214.85 | 0 | 217.5 | 209.41 | 158,052 |
| February 11, 2026 | 212.36 | 212.76 | 0 | 214.9 | 205.1 | 145,798 |
| February 10, 2026 | 213.25 | 209.19 | 0 | 217.83 | 208 | 143,954 |
| February 09, 2026 | 195.4 | 213.25 | 0 | 214.65 | 192.28 | 405,788 |
| February 06, 2026 | 197.49 | 194.45 | 0 | 197.49 | 191.7 | 105,357 |
| February 05, 2026 | 203.75 | 196.45 | 0 | 203.75 | 195 | 98,145 |
| February 04, 2026 | 195.7 | 203.82 | 0 | 207.48 | 193.66 | 271,058 |
| February 03, 2026 | 196 | 195.4 | 0 | 202.48 | 192.25 | 339,074 |
| February 02, 2026 | 185 | 183.95 | 0 | 185.4 | 177.85 | 110,842 |
| February 01, 2026 | 191 | 185.03 | 0 | 193.99 | 182.35 | 102,813 |
| January 30, 2026 | 190.7 | 190.46 | 0 | 195.6 | 187 | 144,510 |
| January 29, 2026 | 190.61 | 189.95 | 0 | 191.6 | 186.5 | 130,650 |
| January 28, 2026 | 186.4 | 190.61 | 0 | 191.95 | 186.4 | 142,044 |
| January 27, 2026 | 189 | 187.49 | 0 | 190 | 182.62 | 245,739 |
| January 23, 2026 | 201.67 | 190.16 | 0 | 201.67 | 185.61 | 310,369 |
| January 22, 2026 | 199.49 | 198.73 | 0 | 202.5 | 194.3 | 214,663 |
| January 21, 2026 | 192.69 | 198.75 | 0 | 206.46 | 187.84 | 547,932 |
| January 20, 2026 | 201.6 | 192.77 | 0 | 201.6 | 187.28 | 451,721 |
| January 19, 2026 | 202.9 | 201.64 | 0 | 204.6 | 199 | 195,606 |
| January 16, 2026 | 207.5 | 203.36 | 0 | 209.51 | 201.1 | 293,271 |
| January 14, 2026 | 212.85 | 208.76 | 0 | 214.7 | 207 | 183,175 |
| January 13, 2026 | 217.18 | 214.37 | 0 | 220.59 | 210.87 | 219,702 |
| January 12, 2026 | 216.18 | 217.18 | 0 | 223.2 | 212.52 | 150,351 |
| January 09, 2026 | 222.4 | 218.58 | 0 | 225.77 | 217.1 | 142,939 |
| January 08, 2026 | 221 | 221.71 | 0 | 234 | 220.1 | 290,910 |
| January 07, 2026 | 223.6 | 222.44 | 0 | 223.99 | 220.21 | 159,598 |
| January 06, 2026 | 230.6 | 224.37 | 0 | 231.23 | 222.3 | 166,422 |
| January 05, 2026 | 238.1 | 229.39 | 0 | 242 | 228 | 358,726 |
| January 02, 2026 | 234 | 235.37 | 0 | 241.25 | 232.41 | 227,373 |
| January 01, 2026 | 236 | 233.94 | 0 | 236.98 | 232.8 | 36,245 |
| December 31, 2025 | 235 | 236.01 | 0 | 237.92 | 234.26 | 78,993 |
| December 30, 2025 | 235.93 | 234.04 | 0 | 237.13 | 233 | 76,248 |
| December 29, 2025 | 239.81 | 235.95 | 0 | 239.82 | 234 | 111,583 |
| December 26, 2025 | 240.6 | 239.84 | 0 | 240.6 | 232.98 | 149,603 |
| December 24, 2025 | 250 | 239.51 | 0 | 251.01 | 237.3 | 460,605 |
| December 23, 2025 | 232.98 | 236.21 | 0 | 238.02 | 232.74 | 75,142 |
| December 22, 2025 | 230.5 | 232.98 | 0 | 234 | 230.5 | 62,227 |