Thakkers Developers Limited (BOM:526654)
India
· Delayed Price · Currency is INR 142.23
+5.22 (3.81%)
At close: Apr 28, 2026
Thakkers Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 130.16 | 143.85 | 130.16 | 142.23 | 142.23 | 3.81% | 486 |
| Apr 24, 2026 | 137.00 | 143.00 | 136.76 | 137.01 | 137.01 | -4.82% | 1,025 |
| Apr 23, 2026 | 139.40 | 143.95 | 139.40 | 143.95 | 143.95 | 4.03% | 250 |
| Apr 22, 2026 | 135.61 | 139.30 | 127.25 | 138.37 | 138.37 | 4.08% | 1,138 |
| Apr 21, 2026 | 127.44 | 132.95 | 127.44 | 132.95 | 132.95 | 4.32% | 112 |
| Apr 20, 2026 | 117.40 | 127.45 | 117.40 | 127.44 | 127.44 | 3.61% | 1,026 |
| Apr 17, 2026 | 116.50 | 123.00 | 116.50 | 123.00 | 123.00 | 4.98% | 472 |
| Apr 16, 2026 | 117.99 | 118.65 | 116.94 | 117.17 | 117.17 | 3.69% | 3,235 |
| Apr 15, 2026 | 109.20 | 113.34 | 109.20 | 113.00 | 113.00 | 4.68% | 482 |
| Apr 13, 2026 | 100.55 | 107.95 | 100.55 | 107.95 | 107.95 | 2.01% | 262 |
| Apr 10, 2026 | 105.82 | 105.82 | 105.81 | 105.82 | 105.82 | 4.99% | 406 |
| Apr 9, 2026 | 107.80 | 107.82 | 98.10 | 100.79 | 100.79 | -1.85% | 1,422 |
| Apr 8, 2026 | 102.40 | 102.69 | 101.90 | 102.69 | 102.69 | 5.00% | 729 |
| Apr 7, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 4.99% | 141 |
| Apr 6, 2026 | 95.44 | 95.44 | 90.25 | 93.15 | 93.15 | 2.48% | 259 |
| Apr 2, 2026 | 89.90 | 90.90 | 83.12 | 90.90 | 90.90 | 4.93% | 912 |
| Apr 1, 2026 | 88.00 | 94.40 | 85.50 | 86.63 | 86.63 | -3.74% | 6,171 |
| Mar 30, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 32 |
| Mar 27, 2026 | 90.00 | 90.10 | 90.00 | 90.00 | 90.00 | -0.17% | 352 |
| Mar 25, 2026 | 97.95 | 97.95 | 89.40 | 90.15 | 90.15 | -4.20% | 2,522 |
| Mar 24, 2026 | 97.25 | 102.15 | 93.00 | 94.10 | 94.10 | -3.29% | 6,079 |
| Mar 23, 2026 | 105.95 | 105.95 | 97.00 | 97.30 | 97.30 | -4.37% | 3,230 |
| Mar 20, 2026 | 106.00 | 106.00 | 101.35 | 101.75 | 101.75 | -4.01% | 1,312 |
| Mar 19, 2026 | 115.80 | 115.80 | 106.00 | 106.00 | 106.00 | -4.98% | 13 |
| Mar 18, 2026 | 112.50 | 112.50 | 111.40 | 111.55 | 111.55 | -2.06% | 100 |
| Mar 17, 2026 | 109.00 | 113.90 | 104.00 | 113.90 | 113.90 | 4.50% | 745 |
| Mar 16, 2026 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | -4.60% | 1,672 |
| Mar 13, 2026 | 113.10 | 119.90 | 112.20 | 114.25 | 114.25 | -3.26% | 13,994 |
| Mar 12, 2026 | 120.00 | 122.00 | 117.35 | 118.10 | 118.10 | -4.37% | 159 |
| Mar 11, 2026 | 119.50 | 123.95 | 119.50 | 123.50 | 123.50 | 3.35% | 126 |
| Mar 10, 2026 | 118.00 | 120.00 | 114.50 | 119.50 | 119.50 | 1.27% | 301 |
| Mar 9, 2026 | 124.00 | 124.00 | 117.80 | 118.00 | 118.00 | -4.84% | 348 |
| 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 |