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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2025	296	299	299	302.95	290.5	376,514
July 30, 2025	294.1	299.95	299.95	305.25	292.35	754,201
July 29, 2025	292.45	292.1	292.1	298.1	288.1	320,093
July 28, 2025	296.3	292.55	292.55	298.1	288.05	279,738
July 25, 2025	305.3	294.9	294.9	305.3	293.4	425,261
July 24, 2025	301.6	306.1	306.1	307.65	297.75	444,659
July 23, 2025	301.8	302.15	302.15	306	299	433,227
July 22, 2025	311.45	300.5	300.5	315.8	299.1	496,319
July 21, 2025	309.25	309.05	309.05	318.95	305.9	723,631
July 18, 2025	303.1	309.25	309.25	316.6	301.5	1.08M
July 17, 2025	303.95	304.25	304.25	306.15	298.95	533,439
July 16, 2025	292	302.5	302.5	312.8	291.95	3M
July 15, 2025	284.95	290.9	290.9	294.35	284.95	384,578
July 14, 2025	288.15	284.65	284.65	289.4	282.9	216,076
July 11, 2025	289.9	289.55	289.55	291.7	285	207,925
July 10, 2025	295.6	288.65	288.65	295.6	287.7	343,165
July 09, 2025	289.5	294.2	294.2	297.85	288.45	593,725
July 08, 2025	291.6	289.05	289.05	293.3	284.65	763,289
July 07, 2025	281.95	291.55	291.55	294	278.55	555,527
July 04, 2025	286.75	282.85	282.85	288.3	280	379,913
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

Thirumalai Chemicals Limited (TIRUMALCHM.NS) NSE