Thacker and Company Limited THACKER
NSE · India · Finance
INR 945.00-9.30 (-0.97%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 935.00 | -2.02% | INR 970.00 | INR 970.00 | INR 900.10 | 215 |
| 2026-09-30 | INR 954.30 | -4.26% | INR 997.00 | INR 997.00 | INR 910.00 | 218 |
| 2026-09-29 | INR 996.80 | +2.24% | INR 999.00 | INR 1,085.00 | INR 975.00 | 18 |
| 2026-09-28 | INR 975.00 | 0.00% | INR 975.00 | INR 975.00 | INR 950.00 | 43 |
| 2026-09-25 | INR 975.00 | -3.27% | INR 951.00 | INR 1,001.00 | INR 951.00 | 4 |
| 2026-09-24 | INR 1,008.00 | 0.00% | INR 1,008.00 | INR 1,008.00 | INR 1,008.00 | 0 |
| 2026-09-23 | INR 1,008.00 | -0.07% | INR 1,000.00 | INR 1,050.00 | INR 980.00 | 18 |
| 2026-09-22 | INR 1,008.75 | -6.42% | INR 1,077.90 | INR 1,077.90 | INR 1,000.00 | 16 |
| 2026-09-21 | INR 1,077.90 | +4.65% | INR 1,090.00 | INR 1,090.00 | INR 1,077.90 | 19 |
| 2026-09-18 | INR 1,030.00 | +8.54% | INR 1,030.00 | INR 1,030.00 | INR 1,000.00 | 21 |
| 2026-09-17 | INR 949.00 | -0.32% | INR 949.00 | INR 950.00 | INR 949.00 | 6 |
| 2026-09-16 | INR 952.00 | -4.80% | INR 1,000.00 | INR 1,000.00 | INR 952.00 | 7 |
| 2026-09-15 | INR 1,000.00 | -3.66% | INR 1,030.00 | INR 1,030.00 | INR 1,000.00 | 38 |
| 2026-09-11 | INR 1,038.00 | -0.67% | INR 1,045.00 | INR 1,045.00 | INR 1,000.00 | 9 |
| 2026-09-10 | INR 1,045.00 | 0.00% | INR 1,045.00 | INR 1,045.00 | INR 1,045.00 | 0 |
| 2026-09-09 | INR 1,045.00 | +2.75% | INR 1,017.00 | INR 1,047.00 | INR 1,017.00 | 44 |
| 2026-09-08 | INR 1,017.00 | +0.10% | INR 1,017.00 | INR 1,017.00 | INR 1,017.00 | 7 |
| 2026-09-07 | INR 1,016.00 | -3.24% | INR 1,080.00 | INR 1,100.00 | INR 1,016.00 | 64 |
| 2026-09-04 | INR 1,050.00 | +4.79% | INR 1,002.00 | INR 1,050.00 | INR 980.00 | 38 |
| 2026-09-03 | INR 1,002.00 | +0.20% | INR 1,049.95 | INR 1,049.95 | INR 950.00 | 25 |
| 2026-09-02 | INR 1,000.00 | -3.75% | INR 1,090.00 | INR 1,090.00 | INR 1,000.00 | 102 |
| 2026-09-01 | INR 1,039.00 | +4.95% | INR 990.00 | INR 1,039.00 | INR 985.05 | 30 |
| 2026-08-31 | INR 990.00 | -0.96% | INR 1,000.00 | INR 1,000.00 | INR 990.00 | 41 |
| 2026-08-28 | INR 999.60 | -4.80% | INR 1,000.00 | INR 1,011.00 | INR 998.00 | 33 |
| 2026-08-27 | INR 1,050.00 | 0.00% | INR 1,000.10 | INR 1,050.00 | INR 1,000.00 | 31 |
| 2026-08-26 | INR 1,050.00 | -0.16% | INR 999.40 | INR 1,050.00 | INR 999.40 | 34 |
| 2026-08-25 | INR 1,051.70 | -2.62% | INR 1,050.00 | INR 1,052.00 | INR 1,050.00 | 13 |
| 2026-08-24 | INR 1,080.00 | -0.09% | INR 1,080.00 | INR 1,080.00 | INR 1,080.00 | 11 |
| 2026-08-21 | INR 1,081.00 | -1.73% | INR 1,081.00 | INR 1,081.00 | INR 1,081.00 | 10 |
| 2026-08-20 | INR 1,100.00 | +4.30% | INR 1,100.00 | INR 1,107.00 | INR 1,100.00 | 20 |
| 2026-08-19 | INR 1,054.70 | 0.00% | INR 1,054.70 | INR 1,054.70 | INR 1,054.70 | 0 |
| 2026-08-18 | INR 1,054.70 | — | INR 1,028.00 | INR 1,054.70 | INR 1,008.00 | 42 |