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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	309.95	306	306	311.35	303	192,178
September 04, 2025	306.1	308.5	308.5	311.2	302.05	348,180
September 03, 2025	307.55	305.15	305.15	313.95	303.1	360,598
September 02, 2025	292.5	307.5	307.5	310	291.75	804,930
September 01, 2025	293.65	294.45	294.45	296.65	291.5	144,294
August 29, 2025	298.5	291.3	291.3	305	288.95	629,736
August 28, 2025	280.55	297	297	302	279	679,334
August 26, 2025	282.7	281.65	281.65	285.35	280	158,300
August 25, 2025	288.5	282.95	282.95	288.5	280.25	157,467
August 22, 2025	285.7	282.65	282.65	287.55	280	222,880
August 21, 2025	298.5	285.6	285.6	299.8	285	267,402
August 20, 2025	288	297.5	297.5	301.65	288	410,176
August 19, 2025	285.15	289.4	289.4	291.6	283.25	196,631
August 18, 2025	274.95	285.15	285.15	287.7	273.9	599,758
August 14, 2025	285	285.45	285.45	289.8	284.8	150,388
August 13, 2025	285.5	286.65	286.65	289	285.4	106,901
August 12, 2025	282.1	285.25	285.25	288	282.1	310,340
August 11, 2025	289.45	285.1	285.1	291.9	283.35	189,793
August 08, 2025	288.65	289.05	289.05	291	282.75	200,501
August 07, 2025	287	286.25	286.25	289.8	280.1	273,277
August 06, 2025	289	286.05	286.05	292	278.45	735,641
August 05, 2025	284.75	288.2	288.2	289.7	281.7	417,898
August 04, 2025	289.8	283.4	283.4	292.4	282.1	259,704
August 01, 2025	299	291.2	291.2	302.9	290.05	184,708

Thirumalai Chemicals Limited (TIRUMALCHM.NS) NSE