Thirani Projects Limited (BOM:538464)
India
· Delayed Price · Currency is INR 4.010
-0.190 (-4.52%)
At close: Apr 28, 2026
Thirani Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.06 | 4.48 | 4.06 | 4.16 | 4.16 | 3.74% | 12,092 |
| Apr 28, 2026 | 4.20 | 4.20 | 4.01 | 4.01 | 4.01 | -4.52% | 1,337 |
| Apr 27, 2026 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | -2.10% | 1,810 |
| Apr 23, 2026 | 4.30 | 4.30 | 4.20 | 4.29 | 4.29 | -0.23% | 2,782 |
| Apr 22, 2026 | 4.20 | 4.35 | 4.20 | 4.30 | 4.30 | - | 2,200 |
| Apr 21, 2026 | 4.58 | 4.58 | 4.30 | 4.30 | 4.30 | -6.32% | 291 |
| Apr 20, 2026 | 4.17 | 4.65 | 4.17 | 4.59 | 4.59 | 9.81% | 8,411 |
| Apr 17, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -2.79% | 1,300 |
| Apr 16, 2026 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | -1.15% | 2,903 |
| Apr 15, 2026 | 3.96 | 4.48 | 3.96 | 4.35 | 4.35 | 10.13% | 9,558 |
| Apr 13, 2026 | 4.27 | 4.27 | 3.92 | 3.95 | 3.95 | -7.71% | 2,783 |
| Apr 10, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | 7.54% | 406 |
| Apr 9, 2026 | 4.10 | 4.20 | 3.92 | 3.98 | 3.98 | 0.25% | 16,101 |
| Apr 8, 2026 | 4.14 | 4.46 | 3.92 | 3.97 | 3.97 | -3.64% | 4,949 |
| Apr 7, 2026 | 4.80 | 4.80 | 4.11 | 4.12 | 4.12 | -5.29% | 5,238 |
| Apr 6, 2026 | 3.74 | 4.64 | 3.74 | 4.35 | 4.35 | 9.02% | 9,068 |
| Apr 2, 2026 | 4.34 | 4.34 | 3.85 | 3.99 | 3.99 | 1.53% | 1,895 |
| Apr 1, 2026 | 4.00 | 4.00 | 3.63 | 3.93 | 3.93 | 2.61% | 7,317 |
| Mar 30, 2026 | 3.42 | 3.91 | 3.42 | 3.83 | 3.83 | -2.54% | 15,128 |
| Mar 27, 2026 | 3.88 | 3.96 | 3.86 | 3.93 | 3.93 | -0.76% | 2,154 |
| Mar 25, 2026 | 3.90 | 4.00 | 3.83 | 3.96 | 3.96 | 1.54% | 59,757 |
| Mar 24, 2026 | 3.85 | 4.00 | 3.82 | 3.90 | 3.90 | 2.09% | 21,520 |
| Mar 23, 2026 | 4.04 | 4.04 | 3.56 | 3.82 | 3.82 | -3.54% | 125,322 |
| Mar 20, 2026 | 4.60 | 4.60 | 3.93 | 3.96 | 3.96 | -2.22% | 22,669 |
| Mar 19, 2026 | 3.86 | 4.80 | 3.81 | 4.05 | 4.05 | -3.34% | 34,418 |
| Mar 18, 2026 | 4.74 | 4.74 | 4.02 | 4.19 | 4.19 | 0.24% | 19,486 |
| Mar 17, 2026 | 4.88 | 4.88 | 3.87 | 4.18 | 4.18 | 2.20% | 4,449 |
| Mar 16, 2026 | 4.00 | 4.80 | 3.77 | 4.09 | 4.09 | 2.00% | 17,261 |
| Mar 13, 2026 | 4.84 | 4.84 | 3.97 | 4.01 | 4.01 | -0.99% | 9,422 |
| Mar 12, 2026 | 4.48 | 4.48 | 3.95 | 4.05 | 4.05 | -1.46% | 10,833 |
| Mar 11, 2026 | 4.33 | 4.98 | 4.08 | 4.11 | 4.11 | -3.97% | 24,065 |
| Mar 10, 2026 | 4.40 | 4.82 | 3.95 | 4.28 | 4.28 | 5.68% | 6,276 |
| Mar 9, 2026 | 4.08 | 4.39 | 3.79 | 4.05 | 4.05 | -0.49% | 5,706 |
| Mar 6, 2026 | 4.40 | 4.40 | 4.07 | 4.07 | 4.07 | -1.21% | 1,204 |
| Mar 5, 2026 | 4.80 | 4.80 | 4.08 | 4.12 | 4.12 | -3.96% | 27,128 |
| Mar 4, 2026 | 4.10 | 4.96 | 3.84 | 4.29 | 4.29 | 2.63% | 20,007 |
| Mar 2, 2026 | 4.19 | 4.38 | 4.02 | 4.18 | 4.18 | 0.72% | 8,626 |
| Feb 27, 2026 | 4.29 | 4.70 | 4.02 | 4.15 | 4.15 | -5.68% | 28,093 |
| Feb 26, 2026 | 4.26 | 4.68 | 4.26 | 4.40 | 4.40 | 3.04% | 1,527 |
| Feb 25, 2026 | 4.97 | 4.97 | 4.20 | 4.27 | 4.27 | 0.23% | 20,145 |
| Feb 24, 2026 | 4.97 | 4.97 | 4.12 | 4.26 | 4.26 | 0.71% | 32,834 |
| Feb 23, 2026 | 4.47 | 5.07 | 4.17 | 4.23 | 4.23 | -3.42% | 7,722 |
| Feb 20, 2026 | 5.13 | 5.13 | 4.25 | 4.38 | 4.38 | 1.39% | 3,743 |
| Feb 19, 2026 | 4.09 | 4.69 | 4.09 | 4.32 | 4.32 | 0.70% | 4,760 |
| Feb 18, 2026 | 4.40 | 4.40 | 4.07 | 4.29 | 4.29 | -0.69% | 13,527 |
| Feb 17, 2026 | 4.38 | 4.38 | 4.12 | 4.32 | 4.32 | 3.10% | 2,406 |
| Feb 16, 2026 | 4.54 | 5.00 | 3.62 | 4.19 | 4.19 | -1.18% | 58,272 |
| Feb 13, 2026 | 4.35 | 4.94 | 4.16 | 4.24 | 4.24 | -2.30% | 26,071 |
| Feb 12, 2026 | 4.65 | 4.65 | 4.21 | 4.34 | 4.34 | 2.60% | 50,644 |
| Feb 11, 2026 | 4.30 | 4.63 | 4.03 | 4.23 | 4.23 | 1.44% | 4,402 |
| Feb 10, 2026 | 4.40 | 4.40 | 4.07 | 4.17 | 4.17 | -0.48% | 6,324 |
| Feb 9, 2026 | 4.30 | 4.58 | 4.00 | 4.19 | 4.19 | -2.56% | 4,809 |
| Feb 6, 2026 | 4.08 | 4.49 | 4.08 | 4.30 | 4.30 | 1.18% | 1,809 |
| Feb 5, 2026 | 4.22 | 4.87 | 4.14 | 4.25 | 4.25 | 4.42% | 7,368 |
| Feb 4, 2026 | 4.29 | 4.29 | 4.04 | 4.07 | 4.07 | 0.99% | 3,416 |
| Feb 3, 2026 | 4.32 | 4.32 | 4.01 | 4.03 | 4.03 | -6.28% | 27,079 |
| Feb 2, 2026 | 4.59 | 4.59 | 4.00 | 4.30 | 4.30 | 2.63% | 11,317 |
| Feb 1, 2026 | 4.04 | 4.24 | 4.03 | 4.19 | 4.19 | 3.97% | 8,530 |
| Jan 30, 2026 | 4.03 | 4.28 | 4.00 | 4.03 | 4.03 | -1.23% | 15,369 |
| Jan 29, 2026 | 4.21 | 4.46 | 3.84 | 4.08 | 4.08 | -3.09% | 21,542 |
| Jan 28, 2026 | 4.30 | 4.30 | 4.00 | 4.21 | 4.21 | 3.69% | 32,320 |
| Jan 27, 2026 | 3.91 | 4.49 | 3.91 | 4.06 | 4.06 | -2.87% | 15,665 |
| Jan 23, 2026 | 4.35 | 4.35 | 4.00 | 4.18 | 4.18 | -0.95% | 27,858 |
| Jan 22, 2026 | 4.46 | 4.46 | 4.15 | 4.22 | 4.22 | -5.17% | 54,109 |
| Jan 21, 2026 | 4.60 | 4.64 | 4.12 | 4.45 | 4.45 | 2.30% | 7,015 |
| Jan 20, 2026 | 4.53 | 4.53 | 4.02 | 4.35 | 4.35 | 0.46% | 36,401 |
| Jan 19, 2026 | 4.75 | 4.75 | 4.29 | 4.33 | 4.33 | -8.07% | 19,259 |
| Jan 16, 2026 | 4.26 | 4.79 | 4.26 | 4.71 | 4.71 | 3.97% | 13,997 |
| Jan 14, 2026 | 4.50 | 4.65 | 4.29 | 4.53 | 4.53 | 3.19% | 117,473 |
| Jan 13, 2026 | 4.23 | 4.93 | 4.23 | 4.39 | 4.39 | -2.23% | 41,467 |
| Jan 12, 2026 | 4.51 | 5.15 | 4.30 | 4.49 | 4.49 | -5.07% | 34,553 |
| Jan 9, 2026 | 5.00 | 5.10 | 4.65 | 4.73 | 4.73 | -2.07% | 6,140 |
| Jan 8, 2026 | 4.85 | 5.07 | 4.63 | 4.83 | 4.83 | 4.09% | 10,155 |
| Jan 7, 2026 | 4.14 | 4.84 | 4.14 | 4.64 | 4.64 | 3.11% | 16,254 |
| Jan 6, 2026 | 5.00 | 5.00 | 4.15 | 4.50 | 4.50 | -1.32% | 6,147 |
| Jan 5, 2026 | 5.08 | 5.08 | 4.52 | 4.56 | 4.56 | -4.60% | 7,636 |
| Jan 2, 2026 | 5.30 | 5.30 | 4.54 | 4.78 | 4.78 | -4.40% | 10,649 |
| Jan 1, 2026 | 4.68 | 5.12 | 4.59 | 5.00 | 5.00 | 7.30% | 12,557 |
| Dec 31, 2025 | 4.46 | 4.78 | 4.37 | 4.66 | 4.66 | 6.64% | 12,284 |
| Dec 30, 2025 | 4.49 | 4.50 | 4.16 | 4.37 | 4.37 | 1.86% | 3,570 |
| Dec 29, 2025 | 4.56 | 4.56 | 4.15 | 4.29 | 4.29 | 3.37% | 12,110 |
| Dec 26, 2025 | 4.00 | 4.60 | 4.00 | 4.15 | 4.15 | -3.04% | 4,558 |
| Dec 24, 2025 | 4.29 | 4.29 | 3.99 | 4.28 | 4.28 | -1.15% | 8,523 |
| Dec 23, 2025 | 4.39 | 4.39 | 3.96 | 4.33 | 4.33 | -0.92% | 3,488 |
| Dec 22, 2025 | 4.06 | 4.49 | 4.06 | 4.37 | 4.37 | 5.81% | 3,959 |
| Dec 19, 2025 | 4.67 | 4.67 | 4.02 | 4.13 | 4.13 | -2.82% | 7,910 |
| Dec 18, 2025 | 3.91 | 4.28 | 3.91 | 4.25 | 4.25 | 4.17% | 5,207 |
| Dec 17, 2025 | 4.30 | 4.31 | 4.03 | 4.08 | 4.08 | -5.34% | 10,139 |
| Dec 16, 2025 | 4.16 | 4.35 | 4.07 | 4.31 | 4.31 | 5.90% | 14,482 |
| Dec 15, 2025 | 4.25 | 4.49 | 4.02 | 4.07 | 4.07 | -4.24% | 5,511 |
| Dec 12, 2025 | 4.14 | 4.26 | 4.06 | 4.25 | 4.25 | 4.68% | 7,122 |
| Dec 11, 2025 | 3.98 | 4.06 | 3.90 | 4.06 | 4.06 | 2.01% | 3,599 |
| Dec 10, 2025 | 4.25 | 4.25 | 3.79 | 3.98 | 3.98 | -5.46% | 6,101 |
| Dec 9, 2025 | 4.00 | 4.24 | 4.00 | 4.21 | 4.21 | 1.20% | 99 |
| Dec 8, 2025 | 4.37 | 4.38 | 4.16 | 4.16 | 4.16 | -4.81% | 4,118 |
| Dec 5, 2025 | 4.45 | 4.45 | 4.15 | 4.37 | 4.37 | 0.46% | 2,959 |
| Dec 4, 2025 | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | 1.87% | 4,759 |
| Dec 3, 2025 | 4.29 | 4.35 | 4.27 | 4.27 | 4.27 | 1.67% | 9,419 |
| Dec 2, 2025 | 4.30 | 4.48 | 4.19 | 4.20 | 4.20 | -4.33% | 5,688 |
| Dec 1, 2025 | 4.30 | 4.53 | 4.30 | 4.39 | 4.39 | -2.66% | 8,559 |