Thakkers Developers Limited (BOM:526654)
India
· Delayed Price · Currency is INR 118.00
-6.00 (-4.84%)
At close: Mar 9, 2026
Thakkers Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 19 |
| Mar 5, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -2.75% | 5 |
| Mar 4, 2026 | 121.20 | 127.50 | 121.00 | 127.50 | 127.50 | 0.24% | 90 |
| Feb 27, 2026 | 130.00 | 130.00 | 127.20 | 127.20 | 127.20 | -4.97% | 59 |
| Feb 26, 2026 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | 4.57% | 1,300 |
| Feb 25, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.50% | 311 |
| Feb 24, 2026 | 124.00 | 130.10 | 124.00 | 129.95 | 129.95 | 4.84% | 982 |
| Feb 23, 2026 | 129.00 | 129.90 | 123.75 | 123.95 | 123.95 | -4.80% | 426 |
| Feb 20, 2026 | 130.95 | 133.00 | 125.00 | 130.20 | 130.20 | -1.03% | 938 |
| Feb 19, 2026 | 131.15 | 131.55 | 131.15 | 131.55 | 131.55 | -4.64% | 100 |
| Feb 18, 2026 | 135.00 | 137.95 | 132.50 | 137.95 | 137.95 | -1.08% | 1,066 |
| Feb 17, 2026 | 136.75 | 140.40 | 133.20 | 139.45 | 139.45 | 1.97% | 3,098 |
| Feb 16, 2026 | 137.40 | 137.95 | 125.00 | 136.75 | 136.75 | 4.07% | 7,931 |
| Feb 13, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - | 1 |
| Feb 10, 2026 | 130.00 | 134.60 | 123.00 | 131.40 | 131.40 | 1.86% | 508 |
| Feb 9, 2026 | 125.70 | 129.00 | 125.35 | 129.00 | 129.00 | -0.77% | 203 |
| Feb 6, 2026 | 128.30 | 130.00 | 127.80 | 130.00 | 130.00 | -3.35% | 257 |
| Feb 5, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 1.51% | 25 |
| Feb 4, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -0.75% | 25 |
| Feb 3, 2026 | 126.10 | 133.50 | 121.10 | 133.50 | 133.50 | -0.96% | 128 |
| Feb 2, 2026 | 130.00 | 134.80 | 130.00 | 134.80 | 134.80 | 3.69% | 2 |
| Feb 1, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.17% | 2 |
| Jan 30, 2026 | 130.00 | 134.50 | 126.00 | 126.00 | 126.00 | 0.68% | 220 |
| Jan 29, 2026 | 132.60 | 132.60 | 125.05 | 125.15 | 125.15 | -5.65% | 26 |
| Jan 28, 2026 | 131.50 | 134.85 | 121.65 | 132.65 | 132.65 | 2.00% | 118 |
| Jan 27, 2026 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 0.04% | 5 |
| Jan 23, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -4.59% | 24 |
| Jan 22, 2026 | 129.50 | 139.00 | 129.50 | 136.25 | 136.25 | -2.61% | 23 |
| Jan 20, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 3.63% | 9 |
| Jan 19, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | 18 |
| Jan 16, 2026 | 130.00 | 138.00 | 130.00 | 138.00 | 138.00 | 6.15% | 13 |
| Jan 14, 2026 | 133.80 | 133.80 | 130.00 | 130.00 | 130.00 | -3.49% | 9 |
| Jan 13, 2026 | 135.00 | 135.00 | 127.00 | 134.70 | 134.70 | -0.22% | 161 |
| Jan 12, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.57% | 1 |
| Jan 8, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3.70% | 1 |
| Jan 6, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.95% | 263 |
| Jan 5, 2026 | 139.85 | 143.70 | 139.85 | 140.55 | 140.55 | 0.50% | 108 |
| Jan 2, 2026 | 139.85 | 142.85 | 139.85 | 139.85 | 139.85 | - | 28 |
| Jan 1, 2026 | 140.00 | 140.00 | 139.85 | 139.85 | 139.85 | -0.11% | 3 |
| Dec 31, 2025 | 126.30 | 144.80 | 125.35 | 140.00 | 140.00 | 3.67% | 316 |
| Dec 30, 2025 | 135.55 | 137.95 | 121.00 | 135.05 | 135.05 | -2.14% | 736 |
| Dec 29, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -3.36% | 104 |
| Dec 26, 2025 | 139.95 | 143.80 | 137.00 | 142.80 | 142.80 | 2.18% | 436 |
| Dec 24, 2025 | 140.00 | 144.80 | 130.00 | 139.75 | 139.75 | -4.90% | 1,379 |
| Dec 23, 2025 | 147.90 | 147.90 | 146.95 | 146.95 | 146.95 | 2.05% | 15 |
| Dec 22, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | 25 |
| Dec 19, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 4.35% | 5 |
| Dec 18, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -4.76% | 100 |
| Dec 16, 2025 | 139.00 | 149.00 | 139.00 | 144.90 | 144.90 | 4.24% | 169 |
| Dec 15, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -4.99% | 181 |
| Dec 12, 2025 | 140.00 | 147.80 | 140.00 | 146.30 | 146.30 | 4.50% | 558 |
| Dec 11, 2025 | 141.00 | 141.00 | 135.00 | 140.00 | 140.00 | -0.71% | 250 |
| Dec 10, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 25 |
| Dec 8, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.32% | 20 |
| Dec 5, 2025 | 144.95 | 145.00 | 141.20 | 141.45 | 141.45 | 1.00% | 32 |
| Dec 3, 2025 | 144.25 | 145.00 | 135.90 | 140.05 | 140.05 | -2.91% | 581 |
| Dec 2, 2025 | 145.00 | 153.80 | 134.65 | 144.25 | 144.25 | -6.21% | 616 |
| Dec 1, 2025 | 151.85 | 154.00 | 135.40 | 153.80 | 153.80 | 0.59% | 785 |
| Nov 28, 2025 | 148.00 | 153.95 | 148.00 | 152.90 | 152.90 | 7.41% | 400 |
| Nov 27, 2025 | 141.50 | 142.35 | 141.00 | 142.35 | 142.35 | - | 137 |
| Nov 25, 2025 | 148.00 | 148.00 | 142.15 | 142.35 | 142.35 | -3.82% | 397 |
| Nov 21, 2025 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | - | 210 |
| Nov 20, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 30 |
| Nov 19, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 430 |
| Nov 18, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | -1.93% | 599 |
| Nov 17, 2025 | 148.10 | 152.95 | 147.00 | 152.95 | 152.95 | -2.58% | 1,354 |
| Nov 14, 2025 | 153.85 | 157.00 | 153.85 | 157.00 | 157.00 | 4.01% | 92 |
| Nov 13, 2025 | 148.00 | 153.90 | 148.00 | 150.95 | 150.95 | -2.08% | 50 |
| Nov 12, 2025 | 149.00 | 156.00 | 147.05 | 154.15 | 154.15 | -1.82% | 241 |
| Nov 11, 2025 | 147.00 | 157.00 | 147.00 | 157.00 | 157.00 | 0.35% | 11 |
| Nov 10, 2025 | 150.00 | 156.45 | 150.00 | 156.45 | 156.45 | -0.16% | 223 |
| Nov 7, 2025 | 155.00 | 157.85 | 155.00 | 156.70 | 156.70 | 1.10% | 22 |
| Nov 6, 2025 | 152.25 | 158.95 | 147.00 | 155.00 | 155.00 | 1.81% | 100 |
| Nov 4, 2025 | 157.90 | 165.00 | 152.25 | 152.25 | 152.25 | -3.61% | 156 |
| Nov 3, 2025 | 153.00 | 157.95 | 153.00 | 157.95 | 157.95 | 6.01% | 1,221 |
| Oct 31, 2025 | 150.00 | 158.00 | 149.00 | 149.00 | 149.00 | -1.97% | 2,514 |
| Oct 30, 2025 | 154.00 | 161.95 | 150.00 | 152.00 | 152.00 | -1.43% | 4,223 |
| Oct 29, 2025 | 161.00 | 163.90 | 152.00 | 154.20 | 154.20 | -4.22% | 1,770 |
| Oct 28, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 1 |
| Oct 27, 2025 | 160.00 | 161.90 | 160.00 | 161.00 | 161.00 | 2.00% | 1,004 |
| Oct 24, 2025 | 164.60 | 164.60 | 157.75 | 157.85 | 157.85 | -1.22% | 267 |
| Oct 23, 2025 | 156.00 | 164.00 | 156.00 | 159.80 | 159.80 | -3.18% | 337 |
| Oct 21, 2025 | 170.00 | 170.00 | 150.00 | 165.05 | 165.05 | 0.76% | 554 |
| Oct 20, 2025 | 163.90 | 163.90 | 163.75 | 163.80 | 163.80 | 4.00% | 6 |
| Oct 17, 2025 | 157.00 | 157.50 | 157.00 | 157.50 | 157.50 | 0.93% | 139 |
| Oct 16, 2025 | 165.00 | 170.00 | 153.50 | 156.05 | 156.05 | 0.97% | 326 |
| Oct 15, 2025 | 160.85 | 164.70 | 152.00 | 154.55 | 154.55 | -6.79% | 19 |
| Oct 14, 2025 | 157.15 | 165.85 | 156.40 | 165.80 | 165.80 | 5.50% | 301 |
| Oct 13, 2025 | 160.00 | 160.00 | 150.00 | 157.15 | 157.15 | -4.18% | 320 |
| Oct 10, 2025 | 162.00 | 164.45 | 160.00 | 164.00 | 164.00 | 0.74% | 129 |
| Oct 9, 2025 | 164.00 | 165.00 | 160.00 | 162.80 | 162.80 | -3.01% | 32 |
| Oct 8, 2025 | 174.90 | 174.90 | 160.00 | 167.85 | 167.85 | 2.60% | 223 |
| Oct 7, 2025 | 161.50 | 167.80 | 161.50 | 163.60 | 163.60 | -1.33% | 41 |
| Oct 6, 2025 | 176.95 | 176.95 | 165.00 | 165.80 | 165.80 | -2.76% | 1,341 |
| Oct 3, 2025 | 155.00 | 171.95 | 155.00 | 170.50 | 170.50 | 8.70% | 12,458 |
| Oct 1, 2025 | 150.70 | 156.85 | 150.10 | 156.85 | 156.85 | 1.23% | 2,143 |
| Sep 30, 2025 | 159.35 | 159.35 | 146.05 | 154.95 | 154.95 | 3.75% | 158 |
| Sep 29, 2025 | 151.00 | 160.00 | 149.10 | 149.35 | 149.35 | -3.52% | 576 |
| Sep 26, 2025 | 155.00 | 158.85 | 145.00 | 154.80 | 154.80 | -1.46% | 2,708 |
| Sep 25, 2025 | 150.50 | 168.65 | 150.50 | 157.10 | 157.10 | -2.24% | 2,497 |