Thangamayil Jewellery Limited (NSE:THANGAMAYL)
India
· Delayed Price · Currency is INR 3,570.20
-125.00 (-3.38%)
Mar 9, 2026, 3:30 PM IST
Thangamayil Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,645.00 | 3,741.10 | 3,600.00 | 3,695.20 | 3,695.20 | 1.67% | 77,245 |
| Mar 5, 2026 | 3,688.60 | 3,688.60 | 3,512.00 | 3,634.60 | 3,634.60 | 0.83% | 92,346 |
| Mar 4, 2026 | 3,730.00 | 3,799.70 | 3,583.90 | 3,604.80 | 3,604.80 | -6.29% | 144,612 |
| Mar 2, 2026 | 3,822.00 | 4,094.40 | 3,720.00 | 3,846.60 | 3,846.60 | -2.84% | 136,009 |
| Feb 27, 2026 | 3,912.90 | 4,010.00 | 3,870.00 | 3,959.20 | 3,959.20 | 1.29% | 128,066 |
| Feb 26, 2026 | 3,835.00 | 3,949.00 | 3,785.00 | 3,908.80 | 3,908.80 | 1.99% | 135,281 |
| Feb 25, 2026 | 3,778.30 | 3,892.00 | 3,735.10 | 3,832.40 | 3,832.40 | 2.31% | 134,309 |
| Feb 24, 2026 | 3,638.30 | 3,825.00 | 3,562.30 | 3,745.80 | 3,745.80 | 4.25% | 297,963 |
| Feb 23, 2026 | 3,580.70 | 3,685.80 | 3,562.80 | 3,593.10 | 3,593.10 | 1.03% | 72,897 |
| Feb 20, 2026 | 3,496.00 | 3,569.90 | 3,447.50 | 3,556.60 | 3,556.60 | 1.78% | 49,374 |
| Feb 19, 2026 | 3,663.90 | 3,673.30 | 3,470.20 | 3,494.40 | 3,494.40 | -3.83% | 64,480 |
| Feb 18, 2026 | 3,699.40 | 3,729.90 | 3,610.00 | 3,633.50 | 3,633.50 | -1.44% | 54,179 |
| Feb 17, 2026 | 3,715.00 | 3,790.00 | 3,634.10 | 3,686.60 | 3,686.60 | -1.03% | 80,914 |
| Feb 16, 2026 | 3,580.00 | 3,794.00 | 3,532.00 | 3,724.80 | 3,724.80 | 4.00% | 146,626 |
| Feb 13, 2026 | 3,622.00 | 3,642.80 | 3,531.90 | 3,581.60 | 3,581.60 | -1.92% | 33,895 |
| Feb 12, 2026 | 3,739.00 | 3,739.00 | 3,632.00 | 3,651.60 | 3,651.60 | -0.97% | 39,634 |
| Feb 11, 2026 | 3,739.70 | 3,739.70 | 3,647.10 | 3,687.50 | 3,687.50 | -0.40% | 53,564 |
| Feb 10, 2026 | 3,701.00 | 3,762.90 | 3,630.40 | 3,702.30 | 3,702.30 | -0.53% | 135,280 |
| Feb 9, 2026 | 3,309.00 | 3,740.20 | 3,309.00 | 3,722.10 | 3,722.10 | 9.47% | 215,274 |
| Feb 6, 2026 | 3,196.00 | 3,492.00 | 3,182.80 | 3,400.20 | 3,400.20 | 7.08% | 216,907 |
| Feb 5, 2026 | 3,282.90 | 3,299.30 | 3,159.90 | 3,175.50 | 3,175.50 | -3.27% | 36,855 |
| Feb 4, 2026 | 3,195.00 | 3,350.00 | 3,165.90 | 3,283.00 | 3,283.00 | 3.12% | 110,653 |
| Feb 3, 2026 | 3,400.00 | 3,400.00 | 3,161.80 | 3,183.80 | 3,183.80 | -1.09% | 98,852 |
| Feb 2, 2026 | 3,173.80 | 3,348.00 | 3,173.80 | 3,218.90 | 3,218.90 | 1.42% | 139,936 |
| Feb 1, 2026 | 3,276.00 | 3,320.00 | 3,057.00 | 3,173.80 | 3,173.80 | -4.42% | 145,603 |
| Jan 30, 2026 | 3,460.00 | 3,480.00 | 3,276.80 | 3,320.60 | 3,320.60 | -4.94% | 93,721 |
| Jan 29, 2026 | 3,624.90 | 3,640.00 | 3,450.00 | 3,493.00 | 3,493.00 | -2.80% | 141,906 |
| Jan 28, 2026 | 3,449.50 | 3,644.20 | 3,413.80 | 3,593.80 | 3,593.80 | 5.28% | 208,469 |
| Jan 27, 2026 | 3,595.30 | 3,600.00 | 3,309.10 | 3,413.70 | 3,413.70 | -4.32% | 272,054 |
| Jan 23, 2026 | 3,670.70 | 3,738.00 | 3,482.70 | 3,568.00 | 3,568.00 | -1.79% | 222,378 |
| Jan 22, 2026 | 3,987.00 | 4,065.90 | 3,580.00 | 3,632.90 | 3,632.90 | -6.57% | 364,337 |
| Jan 21, 2026 | 3,798.00 | 3,998.00 | 3,521.30 | 3,888.20 | 3,888.20 | 4.74% | 1,193,840 |
| Jan 20, 2026 | 3,710.50 | 3,915.00 | 3,675.00 | 3,712.30 | 3,712.30 | 0.06% | 294,186 |
| Jan 19, 2026 | 3,720.00 | 3,800.00 | 3,654.50 | 3,710.20 | 3,710.20 | -1.43% | 74,621 |
| Jan 16, 2026 | 3,875.90 | 3,875.90 | 3,702.00 | 3,764.00 | 3,764.00 | -1.78% | 85,041 |
| Jan 14, 2026 | 3,730.00 | 3,885.00 | 3,701.90 | 3,832.10 | 3,832.10 | 2.28% | 121,076 |
| Jan 13, 2026 | 3,700.00 | 3,783.80 | 3,650.00 | 3,746.60 | 3,746.60 | 1.93% | 122,401 |
| Jan 12, 2026 | 3,600.00 | 3,729.00 | 3,520.00 | 3,675.80 | 3,675.80 | 1.53% | 265,003 |
| Jan 9, 2026 | 3,790.00 | 3,810.80 | 3,585.00 | 3,620.40 | 3,620.40 | -6.75% | 427,654 |
| Jan 8, 2026 | 3,835.70 | 4,149.00 | 3,767.80 | 3,882.30 | 3,882.30 | 1.21% | 1,137,496 |
| Jan 7, 2026 | 3,540.00 | 3,835.70 | 3,498.00 | 3,835.70 | 3,835.70 | 10.00% | 750,107 |
| Jan 6, 2026 | 3,360.00 | 3,577.90 | 3,331.00 | 3,487.00 | 3,487.00 | 4.50% | 231,836 |
| Jan 5, 2026 | 3,224.10 | 3,380.00 | 3,187.30 | 3,337.00 | 3,337.00 | 3.33% | 123,739 |
| Jan 2, 2026 | 3,239.60 | 3,251.30 | 3,175.50 | 3,229.50 | 3,229.50 | -0.92% | 62,317 |
| Jan 1, 2026 | 3,221.50 | 3,286.30 | 3,192.00 | 3,259.60 | 3,259.60 | 1.16% | 51,648 |
| Dec 31, 2025 | 3,225.00 | 3,249.00 | 3,190.00 | 3,222.10 | 3,222.10 | 0.55% | 19,594 |
| Dec 30, 2025 | 3,188.00 | 3,229.00 | 3,179.30 | 3,204.50 | 3,204.50 | -0.12% | 41,680 |
| Dec 29, 2025 | 3,229.00 | 3,270.00 | 3,151.00 | 3,208.20 | 3,208.20 | - | 46,160 |
| Dec 26, 2025 | 3,301.10 | 3,394.00 | 3,140.90 | 3,208.30 | 3,208.30 | -2.26% | 84,215 |
| Dec 24, 2025 | 3,430.00 | 3,430.00 | 3,271.80 | 3,282.60 | 3,282.60 | -4.20% | 67,254 |
| Dec 23, 2025 | 3,432.30 | 3,446.00 | 3,380.00 | 3,426.40 | 3,426.40 | 0.11% | 57,560 |
| Dec 22, 2025 | 3,374.40 | 3,440.00 | 3,356.10 | 3,422.70 | 3,422.70 | 2.49% | 82,420 |
| Dec 19, 2025 | 3,282.50 | 3,364.00 | 3,265.20 | 3,339.50 | 3,339.50 | 1.83% | 67,452 |
| Dec 18, 2025 | 3,309.60 | 3,409.90 | 3,256.20 | 3,279.60 | 3,279.60 | -1.06% | 123,746 |
| Dec 17, 2025 | 3,214.90 | 3,536.30 | 3,206.80 | 3,314.60 | 3,314.60 | 3.10% | 396,785 |
| Dec 16, 2025 | 3,208.30 | 3,262.60 | 3,112.30 | 3,214.90 | 3,214.90 | 0.51% | 63,556 |
| Dec 15, 2025 | 3,196.60 | 3,228.60 | 3,186.60 | 3,198.50 | 3,198.50 | 0.06% | 35,967 |
| Dec 12, 2025 | 3,211.60 | 3,245.10 | 3,158.40 | 3,196.60 | 3,196.60 | -0.47% | 36,572 |
| Dec 11, 2025 | 3,216.00 | 3,251.90 | 3,185.20 | 3,211.60 | 3,211.60 | -0.44% | 31,198 |
| Dec 10, 2025 | 3,200.00 | 3,263.90 | 3,179.20 | 3,225.70 | 3,225.70 | -0.84% | 35,146 |
| Dec 9, 2025 | 3,131.00 | 3,295.00 | 3,090.40 | 3,252.90 | 3,252.90 | 3.01% | 300,393 |
| Dec 8, 2025 | 3,298.90 | 3,298.90 | 3,132.60 | 3,157.80 | 3,157.80 | -2.03% | 48,180 |
| Dec 5, 2025 | 3,258.00 | 3,258.00 | 3,182.00 | 3,223.30 | 3,223.30 | -0.55% | 21,564 |
| Dec 4, 2025 | 3,277.80 | 3,280.00 | 3,201.10 | 3,241.20 | 3,241.20 | -1.12% | 48,371 |
| Dec 3, 2025 | 3,240.00 | 3,309.90 | 3,163.70 | 3,277.80 | 3,277.80 | 3.73% | 166,122 |
| Dec 2, 2025 | 3,367.00 | 3,391.00 | 3,129.00 | 3,159.80 | 3,159.80 | -5.91% | 95,819 |
| Dec 1, 2025 | 3,270.00 | 3,365.00 | 3,239.00 | 3,358.10 | 3,358.10 | 3.20% | 203,410 |
| Nov 28, 2025 | 3,270.00 | 3,270.00 | 3,201.00 | 3,254.00 | 3,254.00 | 0.61% | 25,193 |
| Nov 27, 2025 | 3,250.00 | 3,267.40 | 3,190.00 | 3,234.30 | 3,234.30 | -0.52% | 21,805 |
| Nov 26, 2025 | 3,252.00 | 3,351.40 | 3,221.00 | 3,251.20 | 3,251.20 | 0.21% | 53,668 |
| Nov 25, 2025 | 3,225.00 | 3,278.40 | 3,161.60 | 3,244.50 | 3,244.50 | 0.50% | 59,426 |
| Nov 24, 2025 | 3,014.10 | 3,308.00 | 2,985.00 | 3,228.20 | 3,228.20 | 6.70% | 203,490 |
| Nov 21, 2025 | 3,160.00 | 3,161.20 | 2,985.00 | 3,025.40 | 3,025.40 | -4.30% | 47,901 |
| Nov 20, 2025 | 3,183.60 | 3,194.90 | 3,133.20 | 3,161.20 | 3,161.20 | -0.70% | 25,606 |
| Nov 19, 2025 | 3,249.00 | 3,249.00 | 3,140.70 | 3,183.60 | 3,183.60 | -1.04% | 35,592 |
| Nov 18, 2025 | 3,296.60 | 3,308.90 | 3,200.00 | 3,217.20 | 3,217.20 | -1.39% | 51,047 |
| Nov 17, 2025 | 3,285.00 | 3,299.00 | 3,202.70 | 3,262.70 | 3,262.70 | -1.01% | 64,315 |
| Nov 14, 2025 | 3,310.10 | 3,327.90 | 3,270.80 | 3,296.00 | 3,296.00 | -0.48% | 76,870 |
| Nov 13, 2025 | 3,360.00 | 3,470.00 | 3,271.80 | 3,312.00 | 3,312.00 | -1.61% | 210,463 |
| Nov 12, 2025 | 3,243.00 | 3,395.00 | 3,231.10 | 3,366.10 | 3,366.10 | 3.78% | 176,143 |
| Nov 11, 2025 | 3,140.00 | 3,298.00 | 3,131.50 | 3,243.50 | 3,243.50 | 2.85% | 320,332 |
| Nov 10, 2025 | 3,400.00 | 3,424.70 | 3,120.00 | 3,153.70 | 3,153.70 | -6.95% | 382,135 |
| Nov 7, 2025 | 3,019.10 | 3,389.30 | 2,981.10 | 3,389.30 | 3,389.30 | 10.00% | 692,829 |
| Nov 6, 2025 | 2,979.10 | 3,144.10 | 2,837.70 | 3,081.20 | 3,081.20 | 1.32% | 621,520 |
| Nov 4, 2025 | 2,709.10 | 3,088.70 | 2,709.10 | 3,041.20 | 3,041.20 | 16.81% | 2,600,121 |
| Nov 3, 2025 | 2,180.00 | 2,603.50 | 2,140.10 | 2,603.50 | 2,603.50 | 20.00% | 1,070,871 |
| Oct 31, 2025 | 2,080.00 | 2,249.00 | 2,064.50 | 2,169.60 | 2,169.60 | 4.26% | 159,392 |
| Oct 30, 2025 | 2,049.50 | 2,090.30 | 2,018.10 | 2,081.00 | 2,081.00 | 1.54% | 45,296 |
| Oct 29, 2025 | 2,099.00 | 2,099.00 | 2,040.10 | 2,049.50 | 2,049.50 | -1.67% | 13,561 |
| Oct 28, 2025 | 2,036.30 | 2,111.00 | 2,036.30 | 2,084.40 | 2,084.40 | 2.75% | 46,321 |
| Oct 27, 2025 | 2,039.00 | 2,044.30 | 2,011.00 | 2,028.60 | 2,028.60 | -0.53% | 13,053 |
| Oct 24, 2025 | 1,947.10 | 2,059.00 | 1,944.80 | 2,039.50 | 2,039.50 | 4.55% | 67,275 |
| Oct 23, 2025 | 1,987.00 | 2,000.00 | 1,939.50 | 1,950.70 | 1,950.70 | -1.17% | 25,370 |
| Oct 21, 2025 | 1,967.00 | 1,993.50 | 1,967.00 | 1,973.80 | 1,973.80 | 0.44% | 7,251 |
| Oct 20, 2025 | 1,990.00 | 1,995.40 | 1,946.20 | 1,965.20 | 1,965.20 | 0.12% | 21,449 |
| Oct 17, 2025 | 1,975.10 | 1,999.90 | 1,953.00 | 1,962.90 | 1,962.90 | -0.22% | 15,276 |
| Oct 16, 2025 | 1,973.40 | 1,989.90 | 1,960.00 | 1,967.30 | 1,967.30 | -0.31% | 11,579 |
| Oct 15, 2025 | 1,985.00 | 1,991.10 | 1,962.20 | 1,973.40 | 1,973.40 | -0.42% | 19,623 |
| Oct 14, 2025 | 2,021.50 | 2,049.80 | 1,971.30 | 1,981.80 | 1,981.80 | -2.92% | 26,541 |
| Oct 13, 2025 | 2,021.80 | 2,050.00 | 2,008.50 | 2,041.40 | 2,041.40 | 0.97% | 19,763 |