Thangamayil Jewellery Limited (BOM:533158)
India
· Delayed Price · Currency is INR 3,689.50
+52.00 (1.43%)
At close: Mar 6, 2026
Thangamayil Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,637.60 | 3,737.95 | 3,606.05 | 3,689.50 | 3,689.50 | 1.43% | 5,033 |
| Mar 5, 2026 | 3,680.70 | 3,688.40 | 3,518.00 | 3,637.50 | 3,637.50 | 0.85% | 9,138 |
| Mar 4, 2026 | 3,739.20 | 3,796.50 | 3,590.00 | 3,606.80 | 3,606.80 | -6.21% | 5,862 |
| Mar 2, 2026 | 3,740.05 | 4,095.40 | 3,740.05 | 3,845.65 | 3,845.65 | -2.94% | 18,914 |
| Feb 27, 2026 | 3,980.75 | 4,009.55 | 3,875.00 | 3,962.10 | 3,962.10 | 1.38% | 6,012 |
| Feb 26, 2026 | 3,833.00 | 3,935.95 | 3,787.55 | 3,908.20 | 3,908.20 | 1.96% | 12,484 |
| Feb 25, 2026 | 3,809.25 | 3,890.45 | 3,740.00 | 3,833.00 | 3,833.00 | 2.40% | 6,326 |
| Feb 24, 2026 | 3,599.50 | 3,820.00 | 3,564.75 | 3,743.25 | 3,743.25 | 4.13% | 21,265 |
| Feb 23, 2026 | 3,599.75 | 3,682.80 | 3,564.40 | 3,594.75 | 3,594.75 | 1.06% | 7,383 |
| Feb 20, 2026 | 3,493.10 | 3,568.40 | 3,450.00 | 3,557.20 | 3,557.20 | 1.94% | 3,726 |
| Feb 19, 2026 | 3,725.25 | 3,725.25 | 3,470.00 | 3,489.60 | 3,489.60 | -4.12% | 9,059 |
| Feb 18, 2026 | 3,740.70 | 3,740.70 | 3,611.00 | 3,639.50 | 3,639.50 | -1.40% | 5,690 |
| Feb 17, 2026 | 3,748.35 | 3,790.00 | 3,642.60 | 3,691.25 | 3,691.25 | -0.72% | 5,108 |
| Feb 16, 2026 | 3,551.60 | 3,791.65 | 3,532.25 | 3,718.05 | 3,718.05 | 3.44% | 16,045 |
| Feb 13, 2026 | 3,630.15 | 3,630.15 | 3,540.00 | 3,594.55 | 3,594.55 | -1.51% | 3,410 |
| Feb 12, 2026 | 3,684.30 | 3,703.95 | 3,635.00 | 3,649.55 | 3,649.55 | -0.93% | 1,954 |
| Feb 11, 2026 | 3,720.70 | 3,725.70 | 3,650.00 | 3,683.90 | 3,683.90 | -0.42% | 2,901 |
| Feb 10, 2026 | 3,785.65 | 3,785.65 | 3,632.30 | 3,699.50 | 3,699.50 | -0.26% | 6,400 |
| Feb 9, 2026 | 3,310.00 | 3,712.10 | 3,310.00 | 3,709.25 | 3,709.25 | 9.92% | 7,990 |
| Feb 6, 2026 | 3,201.80 | 3,491.80 | 3,201.75 | 3,374.65 | 3,374.65 | 6.31% | 13,209 |
| Feb 5, 2026 | 3,252.45 | 3,283.80 | 3,160.00 | 3,174.40 | 3,174.40 | -3.42% | 6,247 |
| Feb 4, 2026 | 3,190.35 | 3,354.00 | 3,179.90 | 3,286.80 | 3,286.80 | 3.54% | 2,641 |
| Feb 3, 2026 | 3,368.25 | 3,396.05 | 3,159.45 | 3,174.50 | 3,174.50 | -1.26% | 4,620 |
| Feb 2, 2026 | 3,172.90 | 3,344.50 | 3,172.90 | 3,215.05 | 3,215.05 | 1.33% | 8,012 |
| Feb 1, 2026 | 3,262.00 | 3,320.70 | 3,053.45 | 3,172.80 | 3,172.80 | -4.75% | 21,081 |
| Jan 30, 2026 | 3,480.85 | 3,481.40 | 3,280.45 | 3,331.15 | 3,331.15 | -4.30% | 7,426 |
| Jan 29, 2026 | 3,601.45 | 3,634.45 | 3,452.15 | 3,480.85 | 3,480.85 | -3.03% | 6,840 |
| Jan 28, 2026 | 3,486.70 | 3,644.10 | 3,420.00 | 3,589.55 | 3,589.55 | 5.30% | 11,519 |
| Jan 27, 2026 | 3,576.75 | 3,576.80 | 3,312.45 | 3,408.85 | 3,408.85 | -4.66% | 51,249 |
| Jan 23, 2026 | 3,690.00 | 3,731.85 | 3,483.80 | 3,575.60 | 3,575.60 | -1.51% | 15,095 |
| Jan 22, 2026 | 3,999.95 | 4,070.70 | 3,574.90 | 3,630.25 | 3,630.25 | -6.74% | 37,678 |
| Jan 21, 2026 | 3,799.85 | 3,998.70 | 3,540.00 | 3,892.55 | 3,892.55 | 4.79% | 78,761 |
| Jan 20, 2026 | 3,748.35 | 3,914.00 | 3,678.30 | 3,714.70 | 3,714.70 | 0.14% | 10,417 |
| Jan 19, 2026 | 3,715.00 | 3,800.55 | 3,654.00 | 3,709.65 | 3,709.65 | -1.74% | 12,313 |
| Jan 16, 2026 | 3,829.70 | 3,862.00 | 3,701.30 | 3,775.50 | 3,775.50 | -1.40% | 4,395 |
| Jan 14, 2026 | 3,746.35 | 3,876.45 | 3,700.00 | 3,829.10 | 3,829.10 | 2.19% | 12,359 |
| Jan 13, 2026 | 3,797.85 | 3,797.85 | 3,650.05 | 3,746.90 | 3,746.90 | 2.15% | 7,245 |
| Jan 12, 2026 | 3,621.25 | 3,723.75 | 3,527.00 | 3,668.00 | 3,668.00 | 1.79% | 17,509 |
| Jan 9, 2026 | 3,790.65 | 3,813.10 | 3,550.15 | 3,603.55 | 3,603.55 | -7.33% | 41,870 |
| Jan 8, 2026 | 3,840.00 | 4,138.15 | 3,770.00 | 3,888.50 | 3,888.50 | 1.53% | 53,898 |
| Jan 7, 2026 | 3,526.15 | 3,829.90 | 3,493.10 | 3,829.90 | 3,829.90 | 10.00% | 44,972 |
| Jan 6, 2026 | 3,398.30 | 3,599.00 | 3,312.00 | 3,481.75 | 3,481.75 | 4.14% | 19,885 |
| Jan 5, 2026 | 3,181.30 | 3,375.00 | 3,181.30 | 3,343.35 | 3,343.35 | 3.51% | 8,078 |
| Jan 2, 2026 | 3,244.95 | 3,244.95 | 3,177.00 | 3,230.10 | 3,230.10 | -0.50% | 3,580 |
| Jan 1, 2026 | 3,212.25 | 3,279.85 | 3,194.65 | 3,246.35 | 3,246.35 | 0.91% | 2,146 |
| Dec 31, 2025 | 3,220.05 | 3,235.40 | 3,188.60 | 3,217.20 | 3,217.20 | 0.10% | 2,517 |
| Dec 30, 2025 | 3,158.05 | 3,227.25 | 3,158.05 | 3,214.05 | 3,214.05 | 0.34% | 1,320 |
| Dec 29, 2025 | 3,213.30 | 3,271.55 | 3,181.35 | 3,203.30 | 3,203.30 | -0.18% | 6,811 |
| Dec 26, 2025 | 3,319.45 | 3,320.00 | 3,145.00 | 3,209.20 | 3,209.20 | -2.33% | 12,239 |
| Dec 24, 2025 | 3,422.40 | 3,430.00 | 3,276.00 | 3,285.90 | 3,285.90 | -3.99% | 3,418 |
| Dec 23, 2025 | 3,492.05 | 3,492.05 | 3,385.35 | 3,422.40 | 3,422.40 | 0.01% | 2,180 |
| Dec 22, 2025 | 3,368.85 | 3,440.05 | 3,358.40 | 3,422.15 | 3,422.15 | 2.60% | 4,364 |
| Dec 19, 2025 | 3,296.70 | 3,355.00 | 3,264.05 | 3,335.30 | 3,335.30 | 1.69% | 6,812 |
| Dec 18, 2025 | 3,314.70 | 3,411.75 | 3,256.45 | 3,279.90 | 3,279.90 | -1.05% | 11,331 |
| Dec 17, 2025 | 3,219.55 | 3,535.35 | 3,214.25 | 3,314.80 | 3,314.80 | 2.96% | 24,375 |
| Dec 16, 2025 | 3,196.25 | 3,263.90 | 3,118.45 | 3,219.55 | 3,219.55 | 0.71% | 2,112 |
| Dec 15, 2025 | 3,195.40 | 3,221.05 | 3,188.40 | 3,196.80 | 3,196.80 | 0.04% | 812 |
| Dec 12, 2025 | 3,232.00 | 3,246.50 | 3,161.05 | 3,195.40 | 3,195.40 | -0.35% | 3,490 |
| Dec 11, 2025 | 3,170.55 | 3,250.00 | 3,170.55 | 3,206.50 | 3,206.50 | -0.72% | 2,231 |
| Dec 10, 2025 | 3,255.15 | 3,255.15 | 3,178.75 | 3,229.75 | 3,229.75 | -0.78% | 3,852 |
| Dec 9, 2025 | 3,140.00 | 3,295.55 | 3,099.25 | 3,255.20 | 3,255.20 | 3.06% | 110,922 |
| Dec 8, 2025 | 3,295.00 | 3,295.00 | 3,136.05 | 3,158.55 | 3,158.55 | -2.06% | 8,056 |
| Dec 5, 2025 | 3,213.15 | 3,235.55 | 3,189.00 | 3,225.00 | 3,225.00 | -0.45% | 1,192 |
| Dec 4, 2025 | 3,278.10 | 3,278.10 | 3,199.05 | 3,239.60 | 3,239.60 | -1.17% | 5,147 |
| Dec 3, 2025 | 3,175.10 | 3,307.45 | 3,172.65 | 3,278.10 | 3,278.10 | 3.84% | 9,723 |
| Dec 2, 2025 | 3,399.85 | 3,399.85 | 3,109.95 | 3,156.90 | 3,156.90 | -6.07% | 13,488 |
| Dec 1, 2025 | 3,250.35 | 3,362.50 | 3,242.00 | 3,360.90 | 3,360.90 | 3.41% | 5,613 |
| Nov 28, 2025 | 3,279.55 | 3,279.55 | 3,201.60 | 3,250.15 | 3,250.15 | 0.61% | 1,163 |
| Nov 27, 2025 | 3,245.00 | 3,265.50 | 3,187.50 | 3,230.40 | 3,230.40 | -0.71% | 3,547 |
| Nov 26, 2025 | 3,244.00 | 3,315.00 | 3,221.00 | 3,253.55 | 3,253.55 | 0.18% | 3,516 |
| Nov 25, 2025 | 3,221.55 | 3,267.45 | 3,166.00 | 3,247.70 | 3,247.70 | 0.82% | 1,996 |
| Nov 24, 2025 | 3,029.65 | 3,299.85 | 2,979.55 | 3,221.30 | 3,221.30 | 6.75% | 9,070 |
| Nov 21, 2025 | 3,159.20 | 3,159.20 | 2,986.00 | 3,017.60 | 3,017.60 | -4.48% | 1,167 |
| Nov 20, 2025 | 3,143.80 | 3,187.60 | 3,137.90 | 3,159.20 | 3,159.20 | -0.68% | 1,124 |
| Nov 19, 2025 | 3,218.15 | 3,227.00 | 3,142.80 | 3,180.75 | 3,180.75 | -1.13% | 1,799 |
| Nov 18, 2025 | 3,292.00 | 3,304.15 | 3,200.00 | 3,217.15 | 3,217.15 | -1.53% | 4,224 |
| Nov 17, 2025 | 3,272.85 | 3,299.00 | 3,204.55 | 3,267.25 | 3,267.25 | -0.90% | 7,344 |
| Nov 14, 2025 | 3,322.85 | 3,324.05 | 3,273.10 | 3,296.80 | 3,296.80 | -0.79% | 7,667 |
| Nov 13, 2025 | 3,365.80 | 3,460.05 | 3,272.15 | 3,322.95 | 3,322.95 | -1.35% | 15,879 |
| Nov 12, 2025 | 3,248.85 | 3,392.05 | 3,229.00 | 3,368.55 | 3,368.55 | 3.60% | 18,243 |
| Nov 11, 2025 | 3,100.10 | 3,300.00 | 3,100.10 | 3,251.40 | 3,251.40 | 2.86% | 27,824 |
| Nov 10, 2025 | 3,398.90 | 3,431.15 | 3,125.00 | 3,161.00 | 3,161.00 | -6.61% | 29,579 |
| Nov 7, 2025 | 3,036.00 | 3,384.90 | 2,982.00 | 3,384.90 | 3,384.90 | 10.00% | 50,957 |
| Nov 6, 2025 | 2,989.00 | 3,146.60 | 2,860.90 | 3,077.20 | 3,077.20 | 1.19% | 44,535 |
| Nov 4, 2025 | 2,690.00 | 3,093.30 | 2,690.00 | 3,041.15 | 3,041.15 | 16.82% | 155,079 |
| Nov 3, 2025 | 2,178.00 | 2,603.30 | 2,141.70 | 2,603.30 | 2,603.30 | 20.00% | 43,205 |
| Oct 31, 2025 | 2,067.00 | 2,246.95 | 2,067.00 | 2,169.45 | 2,169.45 | 4.38% | 6,140 |
| Oct 30, 2025 | 2,105.95 | 2,105.95 | 2,016.55 | 2,078.45 | 2,078.45 | 1.46% | 2,372 |
| Oct 29, 2025 | 2,120.00 | 2,120.00 | 2,040.00 | 2,048.50 | 2,048.50 | -1.60% | 2,154 |
| Oct 28, 2025 | 2,048.25 | 2,120.00 | 2,047.90 | 2,081.75 | 2,081.75 | 2.64% | 4,839 |
| Oct 27, 2025 | 2,035.60 | 2,044.00 | 2,014.30 | 2,028.15 | 2,028.15 | -0.37% | 1,062 |
| Oct 24, 2025 | 1,941.00 | 2,057.35 | 1,940.30 | 2,035.70 | 2,035.70 | 4.64% | 3,828 |
| Oct 23, 2025 | 1,976.05 | 2,000.50 | 1,938.85 | 1,945.45 | 1,945.45 | -1.50% | 3,749 |
| Oct 21, 2025 | 1,971.70 | 1,989.95 | 1,967.90 | 1,975.15 | 1,975.15 | 0.67% | 549 |
| Oct 20, 2025 | 2,080.00 | 2,080.00 | 1,946.35 | 1,962.05 | 1,962.05 | 0.20% | 790 |
| Oct 17, 2025 | 1,941.05 | 1,985.00 | 1,941.05 | 1,958.15 | 1,958.15 | -0.53% | 2,439 |
| Oct 16, 2025 | 1,974.40 | 1,985.30 | 1,960.00 | 1,968.60 | 1,968.60 | -0.29% | 2,811 |
| Oct 15, 2025 | 1,999.85 | 1,999.85 | 1,966.00 | 1,974.35 | 1,974.35 | 0.08% | 840 |
| Oct 14, 2025 | 2,040.60 | 2,045.90 | 1,957.85 | 1,972.70 | 1,972.70 | -3.30% | 2,209 |
| Oct 13, 2025 | 2,010.05 | 2,050.60 | 2,010.00 | 2,039.95 | 2,039.95 | 0.98% | 747 |