Thirumalai Chemicals Limited (BOM:500412)
India
· Delayed Price · Currency is INR 161.65
-3.75 (-2.27%)
At close: Mar 9, 2026
Thirumalai Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 170.80 | 172.05 | 163.15 | 165.40 | 165.40 | -3.16% | 42,704 |
| Mar 5, 2026 | 179.45 | 181.30 | 164.50 | 170.80 | 170.80 | -4.82% | 38,017 |
| Mar 4, 2026 | 183.75 | 184.50 | 178.10 | 179.45 | 179.45 | -4.40% | 12,098 |
| Mar 2, 2026 | 185.00 | 189.10 | 182.75 | 187.70 | 187.70 | -1.73% | 15,766 |
| Feb 27, 2026 | 195.25 | 196.95 | 189.45 | 191.00 | 191.00 | -2.03% | 12,500 |
| Feb 26, 2026 | 195.35 | 197.90 | 194.05 | 194.95 | 194.95 | -0.31% | 2,823 |
| Feb 25, 2026 | 192.80 | 198.25 | 192.50 | 195.55 | 195.55 | 1.48% | 16,996 |
| Feb 24, 2026 | 198.20 | 198.55 | 190.80 | 192.70 | 192.70 | -2.41% | 7,536 |
| Feb 23, 2026 | 202.25 | 206.70 | 196.70 | 197.45 | 197.45 | -3.14% | 6,593 |
| Feb 20, 2026 | 202.95 | 207.30 | 202.85 | 203.85 | 203.85 | -0.97% | 4,425 |
| Feb 19, 2026 | 207.90 | 209.00 | 203.00 | 205.85 | 205.85 | -0.80% | 15,737 |
| Feb 18, 2026 | 203.10 | 215.30 | 203.10 | 207.50 | 207.50 | 2.22% | 7,232 |
| Feb 17, 2026 | 197.60 | 211.45 | 197.10 | 203.00 | 203.00 | 2.11% | 12,888 |
| Feb 16, 2026 | 197.05 | 205.20 | 193.45 | 198.80 | 198.80 | -4.35% | 8,790 |
| Feb 13, 2026 | 210.45 | 210.55 | 205.60 | 207.85 | 207.85 | -3.35% | 1,527 |
| Feb 12, 2026 | 212.90 | 217.20 | 209.30 | 215.05 | 215.05 | 1.03% | 8,563 |
| Feb 11, 2026 | 209.20 | 214.00 | 206.20 | 212.85 | 212.85 | 1.77% | 7,145 |
| Feb 10, 2026 | 213.30 | 217.15 | 208.10 | 209.15 | 209.15 | -1.90% | 6,291 |
| Feb 9, 2026 | 194.70 | 213.75 | 192.85 | 213.20 | 213.20 | 9.53% | 15,973 |
| Feb 6, 2026 | 196.30 | 196.30 | 191.45 | 194.65 | 194.65 | -0.82% | 3,174 |
| Feb 5, 2026 | 202.75 | 202.75 | 195.00 | 196.25 | 196.25 | -3.61% | 7,689 |
| Feb 4, 2026 | 195.50 | 207.90 | 194.10 | 203.60 | 203.60 | 4.20% | 15,587 |
| Feb 3, 2026 | 189.95 | 201.85 | 189.95 | 195.40 | 195.40 | 6.25% | 15,713 |
| Feb 2, 2026 | 184.10 | 185.20 | 178.10 | 183.90 | 183.90 | -0.08% | 5,106 |
| Feb 1, 2026 | 182.15 | 191.95 | 182.15 | 184.05 | 184.05 | -3.41% | 3,949 |
| Jan 30, 2026 | 187.05 | 193.10 | 187.05 | 190.55 | 190.55 | 0.55% | 7,326 |
| Jan 29, 2026 | 190.45 | 191.55 | 186.95 | 189.50 | 189.50 | -0.50% | 3,035 |
| Jan 28, 2026 | 189.90 | 191.80 | 187.10 | 190.45 | 190.45 | 1.79% | 3,741 |
| Jan 27, 2026 | 191.60 | 191.60 | 183.10 | 187.10 | 187.10 | -1.24% | 25,141 |
| Jan 23, 2026 | 198.90 | 198.90 | 186.00 | 189.45 | 189.45 | -4.70% | 10,686 |
| Jan 22, 2026 | 198.60 | 201.75 | 194.00 | 198.80 | 198.80 | 0.13% | 4,350 |
| Jan 21, 2026 | 191.80 | 205.90 | 188.10 | 198.55 | 198.55 | 2.80% | 27,174 |
| Jan 20, 2026 | 200.20 | 200.95 | 187.85 | 193.15 | 193.15 | -4.59% | 24,323 |
| Jan 19, 2026 | 201.25 | 204.70 | 199.20 | 202.45 | 202.45 | -0.37% | 6,001 |
| Jan 16, 2026 | 208.00 | 208.75 | 201.60 | 203.20 | 203.20 | -2.75% | 29,836 |
| Jan 14, 2026 | 214.65 | 214.75 | 207.60 | 208.95 | 208.95 | -2.68% | 5,946 |
| Jan 13, 2026 | 215.00 | 220.15 | 211.05 | 214.70 | 214.70 | -1.40% | 62,983 |
| Jan 12, 2026 | 218.25 | 219.15 | 212.90 | 217.75 | 217.75 | -0.23% | 5,399 |
| Jan 9, 2026 | 221.50 | 225.05 | 217.75 | 218.25 | 218.25 | -1.38% | 16,826 |
| Jan 8, 2026 | 222.00 | 233.00 | 220.10 | 221.30 | 221.30 | -0.61% | 10,464 |
| Jan 7, 2026 | 222.95 | 223.85 | 220.60 | 222.65 | 222.65 | -0.87% | 18,186 |
| Jan 6, 2026 | 229.50 | 230.50 | 222.40 | 224.60 | 224.60 | -2.09% | 11,246 |
| Jan 5, 2026 | 235.20 | 240.45 | 228.35 | 229.40 | 229.40 | -2.05% | 19,858 |
| Jan 2, 2026 | 233.10 | 241.30 | 231.95 | 234.20 | 234.20 | 0.52% | 8,624 |
| Jan 1, 2026 | 236.55 | 237.20 | 232.30 | 233.00 | 233.00 | -1.27% | 3,724 |
| Dec 31, 2025 | 234.15 | 237.50 | 234.15 | 236.00 | 236.00 | 0.90% | 2,110 |
| Dec 30, 2025 | 236.00 | 236.85 | 233.00 | 233.90 | 233.90 | -0.89% | 4,590 |
| Dec 29, 2025 | 239.25 | 239.25 | 234.20 | 236.00 | 236.00 | -1.34% | 2,879 |
| Dec 26, 2025 | 239.45 | 240.55 | 233.05 | 239.20 | 239.20 | 0.04% | 3,553 |
| Dec 24, 2025 | 246.05 | 250.25 | 236.50 | 239.10 | 239.10 | 1.18% | 24,171 |
| Dec 23, 2025 | 233.20 | 238.00 | 232.95 | 236.30 | 236.30 | 1.46% | 4,304 |
| Dec 22, 2025 | 231.80 | 234.15 | 231.15 | 232.90 | 232.90 | 1.24% | 12,284 |
| Dec 19, 2025 | 228.85 | 231.70 | 228.35 | 230.05 | 230.05 | -1.18% | 4,461 |
| Dec 18, 2025 | 234.95 | 235.10 | 227.40 | 232.80 | 232.80 | -1.81% | 6,284 |
| Dec 17, 2025 | 238.55 | 238.55 | 233.00 | 237.10 | 237.10 | -0.57% | 9,316 |
| Dec 16, 2025 | 236.00 | 239.70 | 234.95 | 238.45 | 238.45 | 0.36% | 9,872 |
| Dec 15, 2025 | 231.00 | 238.05 | 228.25 | 237.60 | 237.60 | 1.71% | 6,205 |
| Dec 12, 2025 | 230.90 | 249.05 | 230.90 | 233.60 | 233.60 | 1.19% | 32,460 |
| Dec 11, 2025 | 230.75 | 231.00 | 225.75 | 230.85 | 230.85 | 0.79% | 5,080 |
| Dec 10, 2025 | 221.75 | 235.00 | 221.40 | 229.05 | 229.05 | 2.37% | 8,826 |
| Dec 9, 2025 | 214.35 | 225.00 | 209.25 | 223.75 | 223.75 | 2.94% | 10,124 |
| Dec 8, 2025 | 220.10 | 222.90 | 209.60 | 217.35 | 217.35 | -3.64% | 13,706 |
| Dec 5, 2025 | 231.90 | 231.90 | 225.00 | 225.55 | 225.55 | -2.44% | 3,745 |
| Dec 4, 2025 | 229.90 | 232.45 | 224.40 | 231.20 | 231.20 | 0.24% | 16,020 |
| Dec 3, 2025 | 231.55 | 232.50 | 228.50 | 230.65 | 230.65 | -0.41% | 3,834 |
| Dec 2, 2025 | 234.50 | 235.30 | 230.60 | 231.60 | 231.60 | -1.22% | 2,718 |
| Dec 1, 2025 | 234.95 | 236.50 | 232.25 | 234.45 | 234.45 | -0.47% | 2,835 |
| Nov 28, 2025 | 237.00 | 237.60 | 234.00 | 235.55 | 235.55 | -0.61% | 9,753 |
| Nov 27, 2025 | 242.75 | 245.20 | 236.45 | 237.00 | 237.00 | -2.39% | 3,363 |
| Nov 26, 2025 | 236.40 | 246.05 | 235.30 | 242.80 | 242.80 | 2.73% | 5,435 |
| Nov 25, 2025 | 237.30 | 240.20 | 233.25 | 236.35 | 236.35 | -1.32% | 8,135 |
| Nov 24, 2025 | 244.10 | 244.95 | 237.00 | 239.50 | 239.50 | -2.58% | 6,134 |
| Nov 21, 2025 | 248.75 | 252.60 | 245.00 | 245.85 | 245.85 | -1.15% | 8,458 |
| Nov 20, 2025 | 254.10 | 254.15 | 248.00 | 248.70 | 248.70 | -1.97% | 4,595 |
| Nov 19, 2025 | 252.90 | 258.30 | 250.50 | 253.70 | 253.70 | 0.08% | 6,207 |
| Nov 18, 2025 | 258.10 | 258.25 | 251.65 | 253.50 | 253.50 | -2.44% | 10,868 |
| Nov 17, 2025 | 257.70 | 260.70 | 255.80 | 259.85 | 259.85 | 0.58% | 5,171 |
| Nov 14, 2025 | 252.55 | 259.25 | 251.90 | 258.35 | 258.35 | 0.76% | 6,504 |
| Nov 13, 2025 | 259.35 | 262.75 | 253.50 | 256.40 | 256.40 | -0.95% | 10,179 |
| Nov 12, 2025 | 254.00 | 263.15 | 253.70 | 258.85 | 258.85 | 1.83% | 13,542 |
| Nov 11, 2025 | 254.65 | 256.50 | 250.10 | 254.20 | 254.20 | -0.18% | 5,494 |
| Nov 10, 2025 | 264.00 | 264.00 | 251.20 | 254.65 | 254.65 | -3.89% | 15,722 |
| Nov 7, 2025 | 275.15 | 275.15 | 264.55 | 264.95 | 264.95 | -4.40% | 14,168 |
| Nov 6, 2025 | 280.00 | 281.10 | 272.25 | 277.15 | 277.15 | -1.48% | 6,300 |
| Nov 4, 2025 | 285.85 | 285.85 | 280.10 | 281.30 | 281.30 | -0.90% | 3,020 |
| Nov 3, 2025 | 277.60 | 286.55 | 277.60 | 283.85 | 283.85 | 0.28% | 19,846 |
| Oct 31, 2025 | 285.00 | 285.00 | 281.00 | 283.05 | 283.05 | -0.68% | 5,656 |
| Oct 30, 2025 | 282.30 | 286.35 | 279.80 | 285.00 | 285.00 | 0.97% | 5,986 |
| Oct 29, 2025 | 278.15 | 290.60 | 277.25 | 282.25 | 282.25 | 1.55% | 9,920 |
| Oct 28, 2025 | 282.80 | 282.80 | 276.90 | 277.95 | 277.95 | -2.16% | 10,075 |
| Oct 27, 2025 | 289.75 | 289.75 | 281.10 | 284.10 | 284.10 | -1.49% | 8,677 |
| Oct 24, 2025 | 276.25 | 293.70 | 276.25 | 288.40 | 288.40 | 2.89% | 23,662 |
| Oct 23, 2025 | 282.70 | 283.40 | 279.00 | 280.30 | 280.30 | -0.09% | 11,128 |
| Oct 21, 2025 | 277.35 | 282.20 | 277.35 | 280.55 | 280.55 | 1.25% | 2,220 |
| Oct 20, 2025 | 273.05 | 283.00 | 273.05 | 277.10 | 277.10 | 0.38% | 5,504 |
| Oct 17, 2025 | 276.40 | 277.85 | 273.75 | 276.05 | 276.05 | -0.56% | 6,178 |
| Oct 16, 2025 | 277.30 | 282.25 | 275.30 | 277.60 | 277.60 | 0.18% | 5,760 |
| Oct 15, 2025 | 274.90 | 279.05 | 273.25 | 277.10 | 277.10 | 1.13% | 6,256 |
| Oct 14, 2025 | 275.15 | 289.10 | 273.00 | 274.00 | 274.00 | -1.99% | 11,233 |
| Oct 13, 2025 | 278.00 | 280.70 | 275.00 | 279.55 | 279.55 | 0.56% | 10,941 |