Thangamayil Jewellery Limited (NSE:THANGAMAYL)
India
· Delayed Price · Currency is INR 3,990.00
+22.10 (0.56%)
Apr 29, 2026, 3:29 PM IST
Thangamayil Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3,946.50 | 3,999.00 | 3,905.50 | 3,967.90 | 3,967.90 | 0.54% | 58,972 |
| Apr 27, 2026 | 3,799.90 | 3,997.70 | 3,760.10 | 3,946.50 | 3,946.50 | 3.87% | 87,735 |
| Apr 24, 2026 | 3,775.20 | 3,879.70 | 3,763.90 | 3,799.30 | 3,799.30 | 0.26% | 75,935 |
| Apr 23, 2026 | 4,022.90 | 4,022.90 | 3,768.50 | 3,789.40 | 3,789.40 | -5.80% | 174,109 |
| Apr 22, 2026 | 4,140.00 | 4,253.20 | 4,009.00 | 4,022.90 | 4,022.90 | -2.54% | 125,394 |
| Apr 21, 2026 | 4,156.00 | 4,199.80 | 4,105.40 | 4,127.90 | 4,127.90 | -0.16% | 83,065 |
| Apr 20, 2026 | 4,210.60 | 4,249.90 | 4,111.00 | 4,134.50 | 4,134.50 | -1.81% | 66,146 |
| Apr 17, 2026 | 4,278.10 | 4,373.00 | 4,180.10 | 4,210.60 | 4,210.60 | -1.58% | 124,440 |
| Apr 16, 2026 | 4,280.00 | 4,332.60 | 4,223.50 | 4,278.40 | 4,278.40 | 0.60% | 80,729 |
| Apr 15, 2026 | 4,250.50 | 4,313.30 | 4,215.50 | 4,252.70 | 4,252.70 | 1.85% | 147,179 |
| Apr 13, 2026 | 4,012.30 | 4,240.40 | 3,962.70 | 4,175.40 | 4,175.40 | 0.88% | 166,445 |
| Apr 10, 2026 | 4,127.00 | 4,170.00 | 4,050.00 | 4,138.80 | 4,138.80 | 1.28% | 123,599 |
| Apr 9, 2026 | 4,040.00 | 4,181.90 | 4,024.20 | 4,086.50 | 4,086.50 | 1.22% | 213,887 |
| Apr 8, 2026 | 4,052.90 | 4,124.80 | 3,921.60 | 4,037.40 | 4,037.40 | 4.53% | 202,926 |
| Apr 7, 2026 | 3,798.00 | 3,879.00 | 3,745.40 | 3,862.60 | 3,862.60 | 2.92% | 148,608 |
| Apr 6, 2026 | 3,595.00 | 3,898.10 | 3,550.10 | 3,752.90 | 3,752.90 | 5.90% | 258,648 |
| Apr 2, 2026 | 3,499.70 | 3,568.00 | 3,409.00 | 3,543.80 | 3,543.80 | -0.24% | 51,205 |
| Apr 1, 2026 | 3,549.70 | 3,679.00 | 3,500.70 | 3,552.40 | 3,552.40 | 3.69% | 81,043 |
| Mar 30, 2026 | 3,400.00 | 3,457.00 | 3,350.00 | 3,425.90 | 3,425.90 | -0.15% | 90,956 |
| Mar 27, 2026 | 3,500.00 | 3,568.80 | 3,364.70 | 3,431.00 | 3,431.00 | -4.66% | 72,800 |
| Mar 25, 2026 | 3,347.90 | 3,625.00 | 3,316.30 | 3,598.70 | 3,598.70 | 8.74% | 173,819 |
| Mar 24, 2026 | 3,295.00 | 3,367.00 | 3,120.40 | 3,309.40 | 3,309.40 | 4.77% | 111,588 |
| Mar 23, 2026 | 3,319.00 | 3,319.00 | 3,131.50 | 3,158.80 | 3,158.80 | -5.11% | 57,441 |
| Mar 20, 2026 | 3,357.30 | 3,433.80 | 3,296.70 | 3,328.80 | 3,328.80 | -0.85% | 101,768 |
| Mar 19, 2026 | 3,498.90 | 3,498.90 | 3,334.90 | 3,357.30 | 3,357.30 | -4.12% | 64,487 |
| Mar 18, 2026 | 3,505.40 | 3,579.90 | 3,480.10 | 3,501.70 | 3,501.70 | 0.19% | 101,189 |
| Mar 17, 2026 | 3,499.00 | 3,516.00 | 3,444.00 | 3,495.00 | 3,495.00 | 1.36% | 59,884 |
| Mar 16, 2026 | 3,447.40 | 3,537.50 | 3,365.00 | 3,448.10 | 3,448.10 | -1.60% | 104,091 |
| Mar 13, 2026 | 3,562.80 | 3,575.00 | 3,457.00 | 3,504.10 | 3,504.10 | -1.65% | 117,070 |
| Mar 12, 2026 | 3,540.60 | 3,597.40 | 3,358.30 | 3,562.80 | 3,562.80 | 0.63% | 150,078 |
| Mar 11, 2026 | 3,740.00 | 3,774.00 | 3,510.00 | 3,540.40 | 3,540.40 | -4.84% | 86,853 |
| Mar 10, 2026 | 3,619.00 | 3,779.70 | 3,580.00 | 3,720.40 | 3,720.40 | 4.21% | 129,914 |
| Mar 9, 2026 | 3,660.20 | 3,680.00 | 3,453.30 | 3,570.20 | 3,570.20 | -3.38% | 96,180 |
| 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 |