Tahmar Enterprises Limited (BOM:516032)
India
· Delayed Price · Currency is INR 7.19
-0.07 (-0.96%)
At close: Apr 28, 2026
Tahmar Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.10 | 7.48 | 6.62 | 7.06 | 7.06 | -1.81% | 21,087 |
| Apr 28, 2026 | 7.20 | 7.68 | 7.00 | 7.19 | 7.19 | -0.96% | 12,110 |
| Apr 27, 2026 | 7.50 | 7.50 | 7.20 | 7.26 | 7.26 | -5.59% | 16,333 |
| Apr 24, 2026 | 7.85 | 8.00 | 7.10 | 7.69 | 7.69 | - | 31,330 |
| Apr 23, 2026 | 7.69 | 7.75 | 7.40 | 7.69 | 7.69 | -0.39% | 18,970 |
| Apr 22, 2026 | 7.05 | 7.75 | 6.91 | 7.72 | 7.72 | 9.50% | 21,569 |
| Apr 21, 2026 | 7.00 | 7.09 | 6.87 | 7.05 | 7.05 | 2.47% | 7,947 |
| Apr 20, 2026 | 7.15 | 7.15 | 6.80 | 6.88 | 6.88 | -1.71% | 13,706 |
| Apr 17, 2026 | 7.10 | 7.15 | 6.75 | 7.00 | 7.00 | -1.82% | 36,908 |
| Apr 16, 2026 | 7.14 | 7.15 | 6.82 | 7.13 | 7.13 | 2.59% | 15,366 |
| Apr 15, 2026 | 6.93 | 7.20 | 6.75 | 6.95 | 6.95 | 0.58% | 29,364 |
| Apr 13, 2026 | 7.20 | 7.20 | 6.70 | 6.91 | 6.91 | -0.58% | 17,988 |
| Apr 10, 2026 | 7.10 | 7.10 | 6.52 | 6.95 | 6.95 | 1.61% | 30,038 |
| Apr 9, 2026 | 6.52 | 7.10 | 6.50 | 6.84 | 6.84 | 1.94% | 5,437 |
| Apr 8, 2026 | 6.57 | 7.20 | 6.27 | 6.71 | 6.71 | 0.15% | 44,377 |
| Apr 7, 2026 | 6.71 | 6.71 | 6.41 | 6.70 | 6.70 | 1.82% | 15,422 |
| Apr 6, 2026 | 6.68 | 6.68 | 6.16 | 6.58 | 6.58 | 3.13% | 6,919 |
| Apr 2, 2026 | 6.08 | 6.49 | 6.08 | 6.38 | 6.38 | 2.90% | 10,275 |
| Apr 1, 2026 | 5.99 | 6.20 | 5.99 | 6.20 | 6.20 | 6.90% | 16,404 |
| Mar 30, 2026 | 6.30 | 6.30 | 5.80 | 5.80 | 5.80 | -8.08% | 24,046 |
| Mar 27, 2026 | 6.20 | 6.39 | 6.00 | 6.31 | 6.31 | 1.77% | 91,514 |
| Mar 25, 2026 | 6.60 | 6.75 | 6.17 | 6.20 | 6.20 | -1.27% | 30,755 |
| Mar 24, 2026 | 6.33 | 6.62 | 6.14 | 6.28 | 6.28 | 4.32% | 28,162 |
| Mar 23, 2026 | 6.34 | 6.50 | 5.60 | 6.02 | 6.02 | -1.15% | 42,045 |
| Mar 20, 2026 | 6.50 | 6.50 | 6.01 | 6.09 | 6.09 | -2.56% | 37,233 |
| Mar 19, 2026 | 6.40 | 6.70 | 6.10 | 6.25 | 6.25 | -1.73% | 13,397 |
| Mar 18, 2026 | 6.45 | 6.45 | 6.07 | 6.36 | 6.36 | -0.47% | 7,983 |
| Mar 17, 2026 | 6.26 | 6.45 | 6.11 | 6.39 | 6.39 | 4.07% | 5,284 |
| Mar 16, 2026 | 6.40 | 6.53 | 5.97 | 6.14 | 6.14 | 3.37% | 22,274 |
| Mar 13, 2026 | 6.12 | 6.80 | 5.90 | 5.94 | 5.94 | -5.86% | 28,348 |
| Mar 12, 2026 | 6.16 | 6.88 | 5.72 | 6.31 | 6.31 | 0.32% | 103,610 |
| Mar 11, 2026 | 6.35 | 6.50 | 6.00 | 6.29 | 6.29 | -0.47% | 7,765 |
| Mar 10, 2026 | 6.50 | 6.70 | 6.21 | 6.32 | 6.32 | -0.63% | 14,302 |
| Mar 9, 2026 | 6.35 | 6.50 | 5.72 | 6.36 | 6.36 | 0.16% | 11,114 |
| Mar 6, 2026 | 6.60 | 6.65 | 6.01 | 6.35 | 6.35 | -1.40% | 13,192 |
| Mar 5, 2026 | 6.00 | 6.48 | 5.66 | 6.44 | 6.44 | 4.38% | 18,972 |
| Mar 4, 2026 | 6.54 | 6.70 | 6.15 | 6.17 | 6.17 | -7.50% | 14,546 |
| Mar 2, 2026 | 6.50 | 6.95 | 6.50 | 6.67 | 6.67 | -4.71% | 10,612 |
| Feb 27, 2026 | 7.15 | 7.20 | 6.71 | 7.00 | 7.00 | -1.41% | 18,332 |
| Feb 26, 2026 | 7.12 | 7.15 | 6.80 | 7.10 | 7.10 | 0.14% | 5,588 |
| Feb 25, 2026 | 7.29 | 7.44 | 6.90 | 7.09 | 7.09 | -0.84% | 10,303 |
| Feb 24, 2026 | 7.84 | 7.84 | 7.10 | 7.15 | 7.15 | -2.05% | 20,620 |
| Feb 23, 2026 | 7.75 | 7.75 | 7.20 | 7.30 | 7.30 | -2.67% | 14,704 |
| Feb 20, 2026 | 7.27 | 7.78 | 7.10 | 7.50 | 7.50 | 4.60% | 33,282 |
| Feb 19, 2026 | 7.45 | 7.45 | 7.10 | 7.17 | 7.17 | 0.56% | 13,660 |
| Feb 18, 2026 | 7.69 | 7.69 | 7.01 | 7.13 | 7.13 | -3.39% | 14,790 |
| Feb 17, 2026 | 7.16 | 7.45 | 7.10 | 7.38 | 7.38 | 2.07% | 11,182 |
| Feb 16, 2026 | 7.45 | 7.48 | 7.16 | 7.23 | 7.23 | -2.95% | 8,317 |
| Feb 13, 2026 | 7.45 | 7.47 | 7.01 | 7.45 | 7.45 | - | 3,506 |
| Feb 12, 2026 | 7.22 | 7.48 | 7.01 | 7.45 | 7.45 | 3.19% | 20,163 |
| Feb 11, 2026 | 7.48 | 7.48 | 7.10 | 7.22 | 7.22 | -1.50% | 5,199 |
| Feb 10, 2026 | 7.70 | 7.70 | 7.30 | 7.33 | 7.33 | -0.27% | 12,902 |
| Feb 9, 2026 | 7.76 | 7.76 | 7.02 | 7.35 | 7.35 | 4.11% | 16,277 |
| Feb 6, 2026 | 7.80 | 7.80 | 6.90 | 7.06 | 7.06 | -5.11% | 39,698 |
| Feb 5, 2026 | 7.69 | 7.89 | 7.11 | 7.44 | 7.44 | -3.00% | 30,762 |
| Feb 4, 2026 | 7.85 | 7.89 | 7.51 | 7.67 | 7.67 | 1.99% | 23,480 |
| Feb 3, 2026 | 7.30 | 7.83 | 7.00 | 7.52 | 7.52 | 4.74% | 53,328 |
| Feb 2, 2026 | 7.34 | 7.48 | 6.56 | 7.18 | 7.18 | -0.28% | 35,606 |
| Feb 1, 2026 | 7.03 | 7.45 | 7.00 | 7.20 | 7.20 | 2.42% | 36,512 |
| Jan 30, 2026 | 6.70 | 7.74 | 6.50 | 7.03 | 7.03 | -11.57% | 360,248 |
| Jan 29, 2026 | 9.93 | 10.00 | 7.95 | 7.95 | 7.95 | -19.94% | 644,926 |
| Jan 28, 2026 | 9.50 | 9.99 | 9.40 | 9.93 | 9.93 | 2.90% | 17,089 |
| Jan 27, 2026 | 9.69 | 9.69 | 8.73 | 9.65 | 9.65 | 6.28% | 25,949 |
| Jan 23, 2026 | 9.40 | 10.00 | 8.11 | 9.08 | 9.08 | -1.09% | 60,400 |
| Jan 22, 2026 | 9.45 | 9.45 | 8.70 | 9.18 | 9.18 | 2.80% | 18,515 |
| Jan 21, 2026 | 9.40 | 9.95 | 8.70 | 8.93 | 8.93 | -1.76% | 25,846 |
| Jan 20, 2026 | 9.09 | 9.39 | 8.90 | 9.09 | 9.09 | - | 40,527 |
| Jan 19, 2026 | 10.70 | 11.05 | 8.70 | 9.09 | 9.09 | -14.81% | 388,892 |
| Jan 16, 2026 | 11.52 | 11.52 | 10.20 | 10.67 | 10.67 | -3.35% | 33,466 |
| Jan 14, 2026 | 11.43 | 12.00 | 10.75 | 11.04 | 11.04 | -3.41% | 107,302 |
| Jan 13, 2026 | 12.33 | 12.65 | 11.25 | 11.43 | 11.43 | -5.46% | 89,078 |
| Jan 12, 2026 | 12.62 | 13.40 | 11.06 | 12.09 | 12.09 | -4.20% | 179,152 |
| Jan 9, 2026 | 13.94 | 14.88 | 12.13 | 12.62 | 12.62 | -2.77% | 525,467 |
| Jan 8, 2026 | 16.00 | 16.79 | 12.25 | 12.98 | 12.98 | -8.01% | 1,389,657 |
| Jan 7, 2026 | 14.11 | 14.11 | 13.27 | 14.11 | 14.11 | 19.98% | 166,135 |
| Jan 6, 2026 | 9.80 | 11.76 | 9.54 | 11.76 | 11.76 | 20.00% | 38,144 |
| Jan 5, 2026 | 10.28 | 10.28 | 9.21 | 9.80 | 9.80 | -3.64% | 7,742 |
| Jan 2, 2026 | 10.05 | 10.28 | 9.61 | 10.17 | 10.17 | 1.60% | 11,214 |
| Jan 1, 2026 | 10.60 | 10.60 | 10.00 | 10.01 | 10.01 | -3.00% | 9,461 |
| Dec 31, 2025 | 10.10 | 10.60 | 10.10 | 10.32 | 10.32 | 2.18% | 4,063 |
| Dec 30, 2025 | 10.07 | 10.59 | 10.07 | 10.10 | 10.10 | -0.20% | 7,304 |
| Dec 29, 2025 | 10.75 | 10.75 | 10.07 | 10.12 | 10.12 | -2.79% | 9,806 |
| Dec 26, 2025 | 10.79 | 10.79 | 10.03 | 10.41 | 10.41 | 3.79% | 8,557 |
| Dec 24, 2025 | 10.25 | 10.74 | 10.02 | 10.03 | 10.03 | -0.79% | 6,664 |
| Dec 23, 2025 | 10.54 | 10.54 | 10.01 | 10.11 | 10.11 | -2.13% | 3,640 |
| Dec 22, 2025 | 10.91 | 10.91 | 10.05 | 10.33 | 10.33 | -3.46% | 5,378 |
| Dec 19, 2025 | 10.77 | 10.99 | 10.11 | 10.70 | 10.70 | 1.33% | 6,229 |
| Dec 18, 2025 | 10.17 | 10.60 | 10.07 | 10.56 | 10.56 | 4.87% | 3,517 |
| Dec 17, 2025 | 10.50 | 10.56 | 10.01 | 10.07 | 10.07 | -3.73% | 6,844 |
| Dec 16, 2025 | 10.21 | 10.77 | 10.06 | 10.46 | 10.46 | -2.06% | 10,715 |
| Dec 15, 2025 | 11.17 | 11.90 | 10.21 | 10.68 | 10.68 | -2.20% | 6,910 |
| Dec 12, 2025 | 10.98 | 11.50 | 10.00 | 10.92 | 10.92 | 8.33% | 25,475 |
| Dec 11, 2025 | 10.00 | 10.60 | 10.00 | 10.08 | 10.08 | 0.30% | 1,475 |
| Dec 10, 2025 | 10.17 | 10.79 | 9.80 | 10.05 | 10.05 | -5.01% | 4,694 |
| Dec 9, 2025 | 11.45 | 11.49 | 10.39 | 10.58 | 10.58 | -5.70% | 21,603 |
| Dec 8, 2025 | 11.94 | 13.35 | 11.15 | 11.22 | 11.22 | 0.72% | 52,965 |
| Dec 5, 2025 | 9.66 | 11.35 | 9.66 | 11.14 | 11.14 | 6.40% | 23,491 |
| Dec 4, 2025 | 10.39 | 10.69 | 9.54 | 10.47 | 10.47 | -1.23% | 12,168 |
| Dec 3, 2025 | 10.17 | 10.70 | 10.17 | 10.60 | 10.60 | 2.81% | 36,944 |
| Dec 2, 2025 | 10.59 | 10.59 | 10.23 | 10.31 | 10.31 | 2.79% | 2,466 |