Thangamayil Jewellery Ltd. THANGAMAYL
NSE · India · Consumer Durables
INR 4,870.00-192.00 (-3.79%)
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 4,861.00 | -3.97% | INR 5,087.50 | INR 5,102.50 | INR 4,811.50 | 73.89K |
| 2026-09-30 | INR 5,062.00 | -2.74% | INR 5,210.50 | INR 5,240.00 | INR 5,050.00 | 38.30K |
| 2026-09-29 | INR 5,204.50 | +3.85% | INR 5,010.00 | INR 5,262.00 | INR 4,916.50 | 177.09K |
| 2026-09-28 | INR 5,011.50 | -2.40% | INR 5,100.00 | INR 5,137.00 | INR 5,001.50 |
| 38.86K |
| 2026-09-25 | INR 5,134.50 | +0.74% | INR 5,179.50 | INR 5,210.00 | INR 5,085.00 | 33.97K |
| 2026-09-24 | INR 5,097.00 | -4.14% | INR 5,317.00 | INR 5,333.50 | INR 5,080.00 | 50.40K |
| 2026-09-23 | INR 5,317.00 | +3.86% | INR 5,174.00 | INR 5,349.50 | INR 5,173.50 | 85.83K |
| 2026-09-22 | INR 5,119.50 | +3.83% | INR 4,965.00 | INR 5,164.50 | INR 4,955.00 | 65.24K |
| 2026-09-21 | INR 4,930.50 | -2.26% | INR 5,010.50 | INR 5,019.50 | INR 4,885.00 | 61.96K |
| 2026-09-18 | INR 5,044.50 | +4.85% | INR 4,844.00 | INR 5,051.50 | INR 4,794.50 | 386.79K |
| 2026-09-17 | INR 4,811.00 | -2.35% | INR 4,950.00 | INR 4,950.00 | INR 4,801.50 | 49.26K |
| 2026-09-16 | INR 4,927.00 | +0.31% | INR 4,900.00 | INR 4,950.00 | INR 4,783.50 | 93.43K |
| 2026-09-15 | INR 4,912.00 | -4.17% | INR 5,142.00 | INR 5,148.50 | INR 4,870.00 | 100.17K |
| 2026-09-14 | INR 5,126.00 | 0.00% | INR 5,126.00 | INR 5,126.00 | INR 5,126.00 | 0 |
| 2026-09-11 | INR 5,126.00 | +0.88% | INR 5,063.00 | INR 5,158.00 | INR 5,038.50 | 79.79K |
| 2026-09-10 | INR 5,081.50 | -0.71% | INR 5,129.00 | INR 5,178.00 | INR 5,031.50 | 90.18K |
| 2026-09-09 | INR 5,118.00 | -4.63% | INR 5,366.00 | INR 5,366.00 | INR 5,100.50 | 89.08K |
| 2026-09-08 | INR 5,366.50 | -1.96% | INR 5,462.50 | INR 5,507.00 | INR 5,336.00 | 54.30K |
| 2026-09-07 | INR 5,474.00 | +2.66% | INR 5,332.00 | INR 5,505.00 | INR 5,311.00 | 93.14K |
| 2026-09-04 | INR 5,332.00 | +0.70% | INR 5,293.50 | INR 5,351.50 | INR 5,232.00 | 65.61K |
| 2026-09-03 | INR 5,295.00 | +1.09% | INR 5,251.00 | INR 5,341.50 | INR 5,239.00 | 61.06K |
| 2026-09-02 | INR 5,238.00 | -1.38% | INR 5,280.00 | INR 5,430.00 | INR 5,176.50 | 116.33K |
| 2026-09-01 | INR 5,311.50 | -1.86% | INR 5,412.00 | INR 5,470.00 | INR 5,270.00 | 72.06K |
| 2026-08-31 | INR 5,412.00 | -0.52% | INR 5,430.00 | INR 5,464.50 | INR 5,302.50 | 89.82K |
| 2026-08-28 | INR 5,440.50 | -1.12% | INR 5,502.00 | INR 5,563.50 | INR 5,373.50 | 280.95K |
| 2026-08-27 | INR 5,502.00 | +0.12% | INR 5,499.00 | INR 5,589.00 | INR 5,474.50 | 64.03K |
| 2026-08-26 | INR 5,495.50 | +1.83% | INR 5,439.50 | INR 5,517.00 | INR 5,401.00 | 60.00K |
| 2026-08-25 | INR 5,397.00 | -1.76% | INR 5,509.50 | INR 5,565.00 | INR 5,380.00 | 77.43K |
| 2026-08-24 | INR 5,493.50 | +0.11% | INR 5,524.00 | INR 5,722.50 | INR 5,476.50 | 163.94K |
| 2026-08-21 | INR 5,487.50 | +0.56% | INR 5,473.00 | INR 5,575.00 | INR 5,420.00 | 94.12K |
| 2026-08-20 | INR 5,457.00 | -1.04% | INR 5,521.50 | INR 5,598.00 | INR 5,440.00 | 58.27K |
| 2026-08-19 | INR 5,514.50 | +0.60% | INR 5,485.00 | INR 5,544.00 | INR 5,399.00 | 82.60K |
| 2026-08-18 | INR 5,481.50 | +2.72% | INR 5,328.00 | INR 5,499.00 | INR 5,321.00 | 92.66K |
| 2026-08-17 | INR 5,336.50 | -1.67% | INR 5,454.00 | INR 5,480.00 | INR 5,286.00 | 85.92K |
| 2026-08-14 | INR 5,427.00 | +2.98% | INR 5,250.00 | INR 5,470.00 | INR 5,204.00 | 112.11K |
| 2026-08-13 | INR 5,270.00 | -1.09% | INR 5,360.00 | INR 5,365.00 | INR 5,231.50 | 64.38K |
| 2026-08-12 | INR 5,328.00 | +1.91% | INR 5,236.50 | INR 5,390.00 | INR 5,235.00 | 141.03K |
| 2026-08-11 | INR 5,228.00 | -2.26% | INR 5,400.00 | INR 5,430.00 | INR 5,151.00 | 145.78K |
| 2026-08-10 | INR 5,349.00 | +1.40% | INR 5,328.00 | INR 5,435.00 | INR 5,251.50 | 156.80K |
| 2026-08-07 | INR 5,275.00 | +2.55% | INR 5,195.00 | INR 5,290.00 | INR 5,156.50 | 213.02K |
| 2026-08-06 | INR 5,144.00 | +3.86% | INR 4,989.50 | INR 5,200.00 | INR 4,953.00 | 517.17K |
| 2026-08-05 | INR 4,953.00 | +4.99% | INR 4,800.00 | INR 4,953.00 | INR 4,611.00 | 555.43K |
| 2026-08-04 | INR 4,717.50 | -4.99% | INR 4,717.50 | INR 4,898.00 | INR 4,717.50 | 807.49K |
| 2026-08-03 | INR 4,965.50 | -4.99% | INR 5,175.00 | INR 5,175.00 | INR 4,965.50 | 358.58K |
| 2026-07-31 | INR 5,226.50 | -10.00% | INR 5,450.00 | INR 5,450.00 | INR 5,226.50 | 748.28K |
| 2026-07-30 | INR 5,807.00 | -10.00% | INR 6,100.00 | INR 6,120.00 | INR 5,807.00 | 334.88K |
| 2026-07-29 | INR 6,452.00 | -10.00% | INR 7,229.00 | INR 7,229.00 | INR 6,452.00 | 755.62K |
| 2026-07-28 | INR 7,168.50 | -1.93% | INR 7,346.00 | INR 7,430.00 | INR 7,100.00 | 225.10K |
| 2026-07-27 | INR 7,309.50 | +5.84% | INR 6,999.00 | INR 7,344.50 | INR 6,915.50 | 301.47K |
| 2026-07-24 | INR 6,906.50 | +0.52% | INR 6,849.00 | INR 7,015.00 | INR 6,742.00 | 180.94K |
| 2026-07-23 | INR 6,871.00 | +6.10% | INR 6,493.50 | INR 7,035.00 | INR 6,450.50 | 424.76K |
| 2026-07-22 | INR 6,476.00 | +0.36% | INR 6,489.50 | INR 6,560.00 | INR 6,346.00 | 103.87K |
| 2026-07-21 | INR 6,453.00 | +1.06% | INR 6,410.50 | INR 6,593.00 | INR 6,399.00 | 126.97K |
| 2026-07-20 | INR 6,385.50 | -0.78% | INR 6,454.50 | INR 6,564.00 | INR 6,315.50 | 113.60K |
| 2026-07-17 | INR 6,436.00 | +0.93% | INR 6,433.00 | INR 6,500.00 | INR 6,139.00 | 189.28K |
| 2026-07-16 | INR 6,377.00 | -3.63% | INR 6,650.50 | INR 6,655.00 | INR 6,355.00 | 110.91K |
| 2026-07-15 | INR 6,617.00 | +2.45% | INR 6,435.00 | INR 6,689.50 | INR 6,430.00 | 227.76K |
| 2026-07-14 | INR 6,459.00 | +3.63% | INR 6,220.00 | INR 6,555.00 | INR 6,180.50 | 314.03K |
| 2026-07-13 | INR 6,233.00 | -4.70% | INR 6,514.50 | INR 6,534.50 | INR 6,200.00 | 148.16K |
| 2026-07-10 | INR 6,540.50 | -0.88% | INR 6,737.00 | INR 6,737.00 | INR 6,385.00 | 239.69K |
| 2026-07-09 | INR 6,598.50 | -3.05% | INR 6,865.00 | INR 7,165.00 | INR 6,544.50 | 515.00K |
| 2026-07-08 | INR 6,806.00 | +6.79% | INR 6,373.00 | INR 6,949.00 | INR 6,313.50 | 594.45K |
| 2026-07-07 | INR 6,373.00 | +1.43% | INR 6,378.00 | INR 6,475.00 | INR 6,255.00 | 155.14K |
| 2026-07-06 | INR 6,283.00 | +2.01% | INR 6,152.50 | INR 6,332.50 | INR 6,135.00 | 113.28K |
| 2026-07-03 | INR 6,159.50 | -2.47% | INR 6,353.50 | INR 6,465.00 | INR 6,083.00 | 272.66K |
| 2026-07-02 | INR 6,315.50 | +6.22% | INR 5,945.00 | INR 6,500.00 | INR 5,750.50 | 436.90K |
| 2026-07-01 | INR 5,945.50 | -7.08% | INR 6,443.00 | INR 6,572.00 | INR 5,850.00 | 462.19K |
| 2026-06-30 | INR 6,398.20 | +8.90% | INR 5,950.00 | INR 6,462.60 | INR 5,938.00 | 443.90K |
| 2026-06-29 | INR 5,875.10 | +5.02% | INR 5,702.00 | INR 6,153.40 | INR 5,620.00 | 571.60K |
| 2026-06-26 | INR 5,594.20 | 0.00% | INR 5,594.20 | INR 5,594.20 | INR 5,594.20 | 0 |
| 2026-06-25 | INR 5,594.20 | +2.69% | INR 5,474.00 | INR 5,646.00 | INR 5,450.00 | 89.44K |
| 2026-06-24 | INR 5,447.70 | +1.30% | INR 5,400.00 | INR 5,470.00 | INR 5,378.00 | 38.62K |
| 2026-06-23 | INR 5,378.00 | -3.22% | INR 5,599.00 | INR 5,649.50 | INR 5,346.00 | 107.45K |
| 2026-06-22 | INR 5,557.00 | +1.88% | INR 5,454.60 | INR 5,610.00 | INR 5,300.00 | 150.62K |
| 2026-06-19 | INR 5,454.60 | +0.35% | INR 5,440.00 | INR 5,502.00 | INR 5,371.00 | 58.33K |
| 2026-06-18 | INR 5,435.70 | -3.50% | INR 5,629.00 | INR 5,720.90 | INR 5,365.10 | 139.29K |
| 2026-06-17 | INR 5,632.70 | +3.45% | INR 5,525.00 | INR 5,680.00 | INR 5,485.40 | 118.29K |
| 2026-06-16 | INR 5,444.60 | -1.03% | INR 5,501.50 | INR 5,560.90 | INR 5,330.00 | 108.89K |
| 2026-06-15 | INR 5,501.50 | +0.42% | INR 5,561.00 | INR 5,618.00 | INR 5,450.90 | 117.06K |
| 2026-06-12 | INR 5,478.70 | +1.17% | INR 5,482.00 | INR 5,560.00 | INR 5,225.50 | 126.02K |
| 2026-06-11 | INR 5,415.40 | -0.53% | INR 5,420.00 | INR 5,461.30 | INR 5,212.50 | 130.59K |
| 2026-06-10 | INR 5,444.10 | -0.46% | INR 5,520.00 | INR 5,552.10 | INR 5,400.00 | 107.59K |
| 2026-06-09 | INR 5,469.50 | -0.40% | INR 5,500.00 | INR 5,583.60 | INR 5,340.00 | 265.11K |
| 2026-06-08 | INR 5,491.70 | +2.61% | INR 5,220.10 | INR 5,764.20 | INR 5,206.20 | 653.96K |
| 2026-06-05 | INR 5,351.90 | -3.06% | INR 5,469.90 | INR 5,469.90 | INR 5,085.10 | 461.29K |
| 2026-06-04 | INR 5,520.60 | +15.13% | INR 4,800.00 | INR 5,649.00 | INR 4,752.10 | 1.26M |
| 2026-06-03 | INR 4,795.00 | +4.45% | INR 4,618.00 | INR 4,819.10 | INR 4,600.00 | 224.23K |
| 2026-06-02 | INR 4,590.70 | +7.16% | INR 4,284.10 | INR 4,626.90 | INR 4,267.20 | 304.89K |
| 2026-06-01 | INR 4,284.10 | +1.88% | INR 4,204.90 | INR 4,334.00 | INR 4,132.00 | 213.55K |
| 2026-05-29 | INR 4,204.90 | +7.16% | INR 3,900.00 | INR 4,220.00 | INR 3,900.00 | 330.84K |