Thirumalai Chemicals Limited TIRUMALCHM
NSE · India · Process Industries
INR 145.10-6.29 (-4.15%)
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 146.26 | -3.39% | INR 151.74 | INR 151.74 | INR 143.12 | 463.99K |
| 2026-09-30 | INR 151.39 | -0.66% | INR 152.70 | INR 155.83 | INR 150.74 | 243.36K |
| 2026-09-29 | INR 152.39 | -1.71% | INR 155.01 | INR 157.29 | INR 150.00 | 355.42K |
| 2026-09-28 | INR 155.04 | -3.66% | INR 160.93 | INR 160.94 | INR 154.06 | 387.70K |
| 2026-09-25 | INR 160.93 | -1.24% | INR 163.15 | INR 163.20 | INR 158.72 | 252.82K |
| 2026-09-24 | INR 162.95 | -1.37% | INR 164.15 | INR 166.54 | INR 161.26 | 488.66K |
| 2026-09-23 | INR 165.22 | +5.02% | INR 159.20 | INR 171.43 | INR 157.37 | 2.67M |
| 2026-09-22 | INR 157.32 | +0.36% | INR 157.75 | INR 159.76 | INR 156.20 | 146.01K |
| 2026-09-21 | INR 156.75 | -1.13% | INR 158.89 | INR 160.00 | INR 155.50 | 237.89K |
| 2026-09-18 | INR 158.54 | +1.92% | INR 155.56 | INR 163.49 | INR 155.51 | 657.45K |
| 2026-09-17 | INR 155.56 | +0.89% | INR 154.50 | INR 157.00 | INR 153.82 | 194.00K |
| 2026-09-16 | INR 154.19 | -0.19% | INR 155.00 | INR 156.52 | INR 152.60 | 283.26K |
| 2026-09-15 | INR 154.48 | -0.96% | INR 158.00 | INR 162.50 | INR 153.10 | 646.72K |
| 2026-09-14 | INR 155.98 | 0.00% | INR 155.98 | INR 155.98 | INR 155.98 | 0 |
| 2026-09-11 | INR 155.98 | -0.98% | INR 157.52 | INR 157.70 | INR 153.55 | 432.08K |
| 2026-09-10 | INR 157.52 | -0.18% | INR 158.84 | INR 163.70 | INR 157.00 | 474.59K |
| 2026-09-09 | INR 157.81 | -0.06% | INR 158.49 | INR 161.00 | INR 156.71 | 339.12K |
| 2026-09-08 | INR 157.90 | +1.88% | INR 155.50 | INR 159.80 | INR 153.00 | 259.11K |
| 2026-09-07 | INR 154.98 | -1.41% | INR 157.02 | INR 158.98 | INR 154.32 | 229.83K |
| 2026-09-04 | INR 157.19 | -0.42% | INR 158.70 | INR 159.52 | INR 156.21 | 236.65K |
| 2026-09-03 | INR 157.86 | -1.23% | INR 158.00 | INR 162.50 | INR 157.15 | 360.45K |
| 2026-09-02 | INR 159.82 | +0.28% | INR 158.61 | INR 161.05 | INR 155.00 | 609.31K |
| 2026-09-01 | INR 159.38 | -0.42% | INR 161.34 | INR 163.00 | INR 157.87 | 381.22K |
| 2026-08-31 | INR 160.06 | -0.16% | INR 163.10 | INR 166.39 | INR 159.00 | 1.24M |
| 2026-08-28 | INR 160.32 | +0.46% | INR 159.58 | INR 164.86 | INR 158.65 | 2.12M |
| 2026-08-27 | INR 159.58 | -0.86% | INR 160.05 | INR 163.03 | INR 157.61 | 565.74K |
| 2026-08-26 | INR 160.97 | +2.31% | INR 158.00 | INR 163.05 | INR 157.31 | 412.22K |
| 2026-08-25 | INR 157.33 | -2.50% | INR 161.00 | INR 164.90 | INR 155.61 | 478.49K |
| 2026-08-24 | INR 161.37 | +4.72% | INR 154.33 | INR 164.50 | INR 154.15 | 942.94K |
| 2026-08-21 | INR 154.09 | -1.48% | INR 157.20 | INR 162.84 | INR 153.30 | 618.13K |
| 2026-08-20 | INR 156.41 | +8.41% | INR 144.44 | INR 157.80 | INR 144.44 | 1.69M |
| 2026-08-19 | INR 144.28 | -4.66% | INR 150.30 | INR 152.00 | INR 143.50 | 710.86K |
| 2026-08-18 | INR 151.34 | -2.19% | INR 155.00 | INR 157.39 | INR 150.40 | 361.18K |
| 2026-08-17 | INR 154.73 | -3.09% | INR 159.60 | INR 160.07 | INR 151.73 | 742.30K |
| 2026-08-14 | INR 159.66 | -0.71% | INR 161.20 | INR 161.63 | INR 156.30 | 382.46K |
| 2026-08-13 | INR 160.80 | +0.05% | INR 160.30 | INR 163.09 | INR 160.30 | 191.48K |
| 2026-08-12 | INR 160.72 | -1.18% | INR 162.79 | INR 163.05 | INR 160.09 | 212.07K |
| 2026-08-11 | INR 162.64 | -1.24% | INR 164.29 | INR 166.09 | INR 162.00 | 220.39K |
| 2026-08-10 | INR 164.68 | -1.84% | INR 168.13 | INR 170.20 | INR 162.80 | 353.85K |
| 2026-08-07 | INR 167.76 | -1.32% | INR 169.13 | INR 173.01 | INR 167.10 | 414.59K |
| 2026-08-06 | INR 170.00 | -0.01% | INR 171.00 | INR 171.39 | INR 167.32 | 793.89K |
| 2026-08-05 | INR 170.02 | -8.28% | INR 181.49 | INR 181.49 | INR 168.15 | 1.60M |
| 2026-08-04 | INR 185.36 | +1.22% | INR 184.55 | INR 189.00 | INR 181.35 | 1.15M |
| 2026-08-03 | INR 183.12 | +5.09% | INR 175.25 | INR 183.74 | INR 175.00 | 747.84K |
| 2026-07-31 | INR 174.25 | +3.19% | INR 170.10 | INR 176.00 | INR 168.46 | 554.76K |
| 2026-07-30 | INR 168.87 | -0.35% | INR 169.46 | INR 172.00 | INR 167.68 | 394.79K |
| 2026-07-29 | INR 169.46 | -1.74% | INR 171.66 | INR 174.60 | INR 168.05 | 379.93K |
| 2026-07-28 | INR 172.46 | +0.22% | INR 172.50 | INR 176.00 | INR 170.80 | 338.75K |
| 2026-07-27 | INR 172.09 | +2.59% | INR 170.00 | INR 173.45 | INR 168.23 | 1.16M |
| 2026-07-24 | INR 167.74 | -0.02% | INR 167.78 | INR 170.69 | INR 165.92 | 332.95K |
| 2026-07-23 | INR 167.78 | +1.20% | INR 166.00 | INR 173.60 | INR 163.88 | 1.00M |
| 2026-07-22 | INR 165.79 | +0.81% | INR 164.45 | INR 166.85 | INR 158.30 | 747.99K |
| 2026-07-21 | INR 164.45 | +1.25% | INR 162.43 | INR 165.58 | INR 161.09 | 258.33K |
| 2026-07-20 | INR 162.42 | -1.69% | INR 164.70 | INR 164.70 | INR 161.00 | 245.20K |
| 2026-07-17 | INR 165.21 | -0.51% | INR 166.05 | INR 167.50 | INR 163.50 | 618.35K |
| 2026-07-16 | INR 166.05 | -0.20% | INR 167.50 | INR 169.99 | INR 165.55 | 807.15K |
| 2026-07-15 | INR 166.39 | +2.12% | INR 163.60 | INR 169.20 | INR 163.60 | 936.09K |
| 2026-07-14 | INR 162.93 | -0.89% | INR 164.10 | INR 169.63 | INR 162.00 | 472.20K |
| 2026-07-13 | INR 164.39 | -1.84% | INR 167.48 | INR 167.96 | INR 163.10 | 524.30K |
| 2026-07-10 | INR 167.48 | +0.89% | INR 167.50 | INR 172.80 | INR 167.12 | 491.42K |
| 2026-07-09 | INR 166.01 | -0.90% | INR 170.00 | INR 171.10 | INR 165.20 | 450.19K |
| 2026-07-08 | INR 167.52 | -4.37% | INR 175.00 | INR 175.00 | INR 166.48 | 273.28K |
| 2026-07-07 | INR 175.17 | -2.94% | INR 182.00 | INR 182.00 | INR 174.50 | 185.86K |
| 2026-07-06 | INR 180.48 | -1.94% | INR 183.07 | INR 183.47 | INR 178.60 | 215.46K |
| 2026-07-03 | INR 184.05 | +0.12% | INR 185.70 | INR 187.99 | INR 183.02 | 374.83K |
| 2026-07-02 | INR 183.83 | +2.52% | INR 180.46 | INR 185.71 | INR 176.28 | 1.05M |
| 2026-07-01 | INR 179.32 | +7.48% | INR 168.50 | INR 188.00 | INR 165.81 | 8.32M |
| 2026-06-30 | INR 166.84 | +4.47% | INR 160.70 | INR 176.61 | INR 160.70 | 3.30M |
| 2026-06-29 | INR 159.70 | -1.57% | INR 163.01 | INR 164.30 | INR 158.64 | 929.82K |
| 2026-06-26 | INR 162.24 | 0.00% | INR 162.24 | INR 162.24 | INR 162.24 | 0 |
| 2026-06-25 | INR 162.24 | -2.12% | INR 167.09 | INR 168.10 | INR 161.10 | 302.24K |
| 2026-06-24 | INR 165.76 | -0.78% | INR 168.26 | INR 171.09 | INR 165.00 | 360.85K |
| 2026-06-23 | INR 167.06 | -4.41% | INR 176.00 | INR 176.90 | INR 165.42 | 667.82K |
| 2026-06-22 | INR 174.76 | +4.65% | INR 167.98 | INR 177.40 | INR 167.98 | 717.94K |
| 2026-06-19 | INR 167.00 | -3.69% | INR 173.39 | INR 174.78 | INR 165.98 | 432.92K |
| 2026-06-18 | INR 173.39 | -0.80% | INR 175.08 | INR 179.18 | INR 172.50 | 202.14K |
| 2026-06-17 | INR 174.78 | -2.06% | INR 178.45 | INR 179.40 | INR 174.08 | 164.21K |
| 2026-06-16 | INR 178.45 | +1.81% | INR 176.80 | INR 180.48 | INR 173.75 | 224.38K |
| 2026-06-15 | INR 175.27 | +2.05% | INR 172.15 | INR 179.61 | INR 172.15 | 287.59K |
| 2026-06-12 | INR 171.75 | +5.17% | INR 164.60 | INR 173.00 | INR 164.60 | 215.47K |
| 2026-06-11 | INR 163.31 | -2.32% | INR 166.00 | INR 166.98 | INR 162.80 | 166.86K |
| 2026-06-10 | INR 167.19 | -3.86% | INR 173.38 | INR 173.38 | INR 166.52 | 160.67K |
| 2026-06-09 | INR 173.90 | +3.67% | INR 167.88 | INR 175.19 | INR 167.87 | 107.07K |
| 2026-06-08 | INR 167.74 | -3.68% | INR 171.10 | INR 173.24 | INR 166.26 | 193.18K |
| 2026-06-05 | INR 174.14 | -2.61% | INR 180.00 | INR 180.56 | INR 172.10 | 366.57K |
| 2026-06-04 | INR 178.80 | -1.89% | INR 183.00 | INR 187.68 | INR 178.10 | 302.92K |
| 2026-06-03 | INR 182.25 | -2.25% | INR 187.00 | INR 187.47 | INR 178.10 | 253.89K |
| 2026-06-02 | INR 186.44 | -0.90% | INR 186.96 | INR 189.18 | INR 183.81 | 202.40K |
| 2026-06-01 | INR 188.13 | -8.33% | INR 198.89 | INR 204.20 | INR 185.25 | 518.10K |
| 2026-05-29 | INR 205.23 | -3.89% | INR 215.62 | INR 215.62 | INR 201.60 | 241.46K |