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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	202.2	203.86	203.86	206.67	202.2	113,581
February 19, 2026	207.29	204.85	204.85	209.51	202.1	214,112
February 18, 2026	204.03	207.29	207.29	216	203.1	368,901
February 17, 2026	199.09	203.04	203.04	211.34	197.4	199,871
February 16, 2026	199.41	199.09	199.09	205.02	193.92	396,231
February 13, 2026	214	208.09	208.09	214	205	103,108
February 12, 2026	212.96	214.85	214.85	217.5	209.41	158,052
February 11, 2026	212.36	212.76	212.76	214.9	205.1	145,798
February 10, 2026	213.25	209.19	209.19	217.83	208	143,954
February 09, 2026	195.4	213.25	213.25	214.65	192.28	405,788
February 06, 2026	197.49	194.45	194.45	197.49	191.7	105,357
February 05, 2026	203.75	196.45	196.45	203.75	195	98,145
February 04, 2026	195.7	203.82	203.82	207.48	193.66	271,058
February 03, 2026	196	195.4	195.4	202.48	192.25	339,074
February 02, 2026	185	183.95	183.95	185.4	177.85	110,842
February 01, 2026	191	185.03	185.03	193.99	182.35	102,813
January 30, 2026	190.7	190.46	190.46	195.6	187	144,510
January 29, 2026	190.61	189.95	189.95	191.6	186.5	130,650
January 28, 2026	186.4	190.61	190.61	191.95	186.4	142,044
January 27, 2026	189	187.49	187.49	190	182.62	245,739
January 23, 2026	201.67	190.16	190.16	201.67	185.61	310,369
January 22, 2026	199.49	198.73	198.73	202.5	194.3	214,413
January 21, 2026	192.69	198.75	198.75	206.46	187.84	547,930
January 20, 2026	201.6	192.77	192.77	201.6	187.28	451,721
January 19, 2026	202.9	201.64	201.64	204.6	199	195,606
January 16, 2026	207.5	203.36	203.36	209.51	201.1	293,271
January 14, 2026	212.85	208.76	208.76	214.7	207	182,705
January 13, 2026	217.18	214.37	214.37	220.59	210.87	219,121
January 12, 2026	216.18	217.18	217.18	223.2	212.52	149,915
January 09, 2026	222.4	218.58	218.58	225.77	217.1	142,939
January 08, 2026	221	221.71	221.71	234	220.1	290,910
January 07, 2026	223.6	222.44	222.44	223.99	220.21	159,598
January 06, 2026	230.6	224.37	224.37	231.23	222.3	166,422
January 05, 2026	238.1	229.39	229.39	242	228	358,651
January 02, 2026	234	235.37	235.37	241.25	232.41	227,373
January 01, 2026	236	233.94	233.94	236.98	232.8	36,245
December 31, 2025	235	236.01	236.01	237.92	234.26	78,993
December 30, 2025	235.93	234.04	234.04	237.13	233	76,248
December 29, 2025	239.81	235.95	235.95	239.82	234	111,583
December 26, 2025	240.6	239.84	239.84	240.6	232.98	149,603
December 24, 2025	250	239.51	239.51	251.01	237.3	460,579
December 23, 2025	232.98	236.21	236.21	238.02	232.74	75,142
December 22, 2025	230.5	232.98	232.98	234	230.5	62,227
December 19, 2025	230.75	229.82	229.82	231.49	228	138,724
December 18, 2025	235.8	232.39	232.39	235.8	227.6	199,500
December 17, 2025	239.29	236.86	236.86	239.29	232.21	72,734
December 16, 2025	237.2	236.35	236.35	239.99	234.64	98,694
December 15, 2025	231.25	237.27	237.27	238.5	225.76	137,761
December 12, 2025	234	232.88	232.88	250	231	877,961
December 11, 2025	231	230.77	230.77	231.61	225.25	126,475
December 10, 2025	220.71	229.78	229.78	235.8	220.71	249,078
December 09, 2025	214.57	222.77	222.77	225.75	209.25	324,034
December 08, 2025	220	217.33	217.33	222.74	208.35	615,202
December 05, 2025	232	225.22	225.22	232.89	225	72,039
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

Thirumalai Chemicals Limited (TIRUMALCHM.NS) NSE