Thangamayil Jewellery Limited (NSE:THANGAMAYL)
India
· Delayed Price · Currency is INR 2,005.00
-11.30 (-0.56%)
Sep 29, 2025, 3:30 PM IST
Thangamayil Jewellery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,060.10 | 2,064.00 | 2,006.00 | 2,016.30 | 2,016.30 | -2.32% | 16,028 |
| Sep 25, 2025 | 2,053.60 | 2,070.00 | 2,040.50 | 2,064.10 | 2,064.10 | 0.51% | 76,529 |
| Sep 24, 2025 | 2,054.70 | 2,074.90 | 2,042.10 | 2,053.60 | 2,053.60 | -0.58% | 56,455 |
| Sep 23, 2025 | 2,106.10 | 2,106.10 | 2,058.30 | 2,065.50 | 2,065.50 | -1.93% | 18,043 |
| Sep 22, 2025 | 2,160.00 | 2,169.70 | 2,082.60 | 2,106.10 | 2,106.10 | -2.25% | 35,340 |
| Sep 19, 2025 | 2,160.00 | 2,182.90 | 2,140.00 | 2,154.50 | 2,154.50 | -0.70% | 17,682 |
| Sep 18, 2025 | 2,186.50 | 2,210.00 | 2,158.70 | 2,169.60 | 2,169.60 | -0.77% | 18,468 |
| Sep 17, 2025 | 2,168.70 | 2,190.00 | 2,140.50 | 2,186.40 | 2,186.40 | 1.83% | 28,261 |
| Sep 16, 2025 | 2,179.00 | 2,188.00 | 2,125.90 | 2,147.20 | 2,147.20 | -1.06% | 22,592 |
| Sep 15, 2025 | 2,195.00 | 2,202.80 | 2,163.40 | 2,170.30 | 2,170.30 | -0.76% | 16,527 |
| Sep 12, 2025 | 2,151.90 | 2,195.10 | 2,134.60 | 2,186.90 | 2,186.90 | 1.63% | 26,908 |
| Sep 11, 2025 | 2,192.00 | 2,206.00 | 2,144.30 | 2,151.90 | 2,151.90 | -1.82% | 19,974 |
| Sep 10, 2025 | 2,230.00 | 2,230.00 | 2,181.00 | 2,191.70 | 2,191.70 | -1.51% | 24,133 |
| Sep 9, 2025 | 2,182.00 | 2,238.40 | 2,176.00 | 2,225.20 | 2,225.20 | 2.00% | 41,680 |
| Sep 8, 2025 | 2,206.00 | 2,226.30 | 2,164.10 | 2,181.60 | 2,181.60 | -0.65% | 27,021 |
| Sep 5, 2025 | 2,190.10 | 2,218.90 | 2,171.90 | 2,195.90 | 2,195.90 | 0.17% | 17,714 |
| Sep 4, 2025 | 2,230.00 | 2,230.00 | 2,181.50 | 2,192.10 | 2,192.10 | -1.69% | 24,338 |
| Sep 3, 2025 | 2,278.00 | 2,287.00 | 2,185.00 | 2,229.70 | 2,229.70 | -1.28% | 56,813 |
| Sep 2, 2025 | 2,240.00 | 2,283.90 | 2,229.80 | 2,258.50 | 2,258.50 | 0.73% | 33,857 |
| Sep 1, 2025 | 2,255.00 | 2,289.00 | 2,235.00 | 2,242.20 | 2,242.20 | -0.59% | 41,845 |
| Aug 29, 2025 | 2,241.10 | 2,283.60 | 2,155.10 | 2,255.40 | 2,255.40 | 0.64% | 112,086 |
| Aug 28, 2025 | 2,226.40 | 2,273.00 | 2,225.00 | 2,241.10 | 2,241.10 | 0.77% | 51,250 |
| Aug 26, 2025 | 2,167.00 | 2,270.00 | 2,167.00 | 2,224.00 | 2,224.00 | 1.95% | 107,972 |
| Aug 25, 2025 | 2,115.60 | 2,190.00 | 2,101.50 | 2,181.40 | 2,181.40 | 3.11% | 44,631 |
| Aug 22, 2025 | 2,113.00 | 2,174.00 | 2,101.20 | 2,115.60 | 2,115.60 | -0.57% | 42,262 |
| Aug 21, 2025 | 2,071.80 | 2,149.70 | 2,058.90 | 2,127.70 | 2,127.70 | 2.70% | 83,090 |
| Aug 20, 2025 | 2,016.70 | 2,080.00 | 1,990.20 | 2,071.80 | 2,071.80 | 2.85% | 50,606 |
| Aug 19, 2025 | 2,030.00 | 2,089.90 | 2,002.20 | 2,014.40 | 2,014.40 | -0.06% | 59,486 |
| Aug 18, 2025 | 2,005.00 | 2,050.00 | 1,997.00 | 2,015.70 | 2,015.70 | 0.59% | 47,826 |
| Aug 14, 2025 | 1,994.60 | 2,013.60 | 1,985.10 | 2,003.80 | 2,003.80 | 0.58% | 18,092 |
| Aug 13, 2025 | 1,977.20 | 2,027.50 | 1,972.10 | 1,992.30 | 1,992.30 | 0.75% | 38,622 |
| Aug 12, 2025 | 1,963.00 | 1,988.00 | 1,952.10 | 1,977.40 | 1,977.40 | 0.75% | 23,845 |
| Aug 11, 2025 | 1,975.00 | 1,984.00 | 1,945.00 | 1,962.70 | 1,962.70 | -0.59% | 26,532 |
| Aug 8, 2025 | 1,960.00 | 1,995.00 | 1,950.00 | 1,974.40 | 1,974.40 | 0.65% | 62,172 |
| Aug 7, 2025 | 1,927.00 | 1,968.50 | 1,900.00 | 1,961.60 | 1,961.60 | 1.64% | 61,843 |
| Aug 6, 2025 | 1,922.00 | 1,942.70 | 1,906.00 | 1,930.00 | 1,930.00 | 0.89% | 37,672 |
| Aug 5, 2025 | 1,905.00 | 1,925.00 | 1,898.80 | 1,912.90 | 1,912.90 | 0.45% | 26,031 |
| Aug 4, 2025 | 1,910.40 | 1,925.00 | 1,890.00 | 1,904.40 | 1,904.40 | -0.48% | 19,699 |
| Aug 1, 2025 | 1,897.00 | 1,925.00 | 1,877.90 | 1,913.50 | 1,913.50 | 1.21% | 42,894 |
| Jul 31, 2025 | 1,890.00 | 1,923.60 | 1,866.00 | 1,890.60 | 1,890.60 | -1.40% | 29,702 |
| Jul 30, 2025 | 1,850.50 | 1,943.50 | 1,840.10 | 1,917.50 | 1,917.50 | 3.65% | 68,471 |
| Jul 29, 2025 | 1,780.00 | 1,863.60 | 1,767.10 | 1,850.00 | 1,850.00 | 2.74% | 49,021 |
| Jul 28, 2025 | 1,839.50 | 1,869.00 | 1,750.10 | 1,800.60 | 1,800.60 | -1.80% | 84,873 |
| Jul 25, 2025 | 1,874.10 | 1,890.00 | 1,830.00 | 1,833.60 | 1,833.60 | -2.16% | 34,162 |
| Jul 24, 2025 | 1,900.00 | 1,905.00 | 1,861.60 | 1,874.10 | 1,874.10 | -0.37% | 15,073 |
| Jul 23, 2025 | 1,895.00 | 1,895.00 | 1,863.80 | 1,881.00 | 1,881.00 | 0.10% | 27,653 |
| Jul 22, 2025 | 1,900.40 | 1,916.90 | 1,871.70 | 1,879.20 | 1,879.20 | -1.12% | 15,716 |
| Jul 21, 2025 | 1,879.90 | 1,907.00 | 1,862.00 | 1,900.40 | 1,900.40 | 0.51% | 35,284 |
| Jul 18, 2025 | 1,927.00 | 1,927.00 | 1,883.00 | 1,890.70 | 1,878.20 | -0.98% | 33,849 |
| Jul 17, 2025 | 1,910.00 | 1,945.70 | 1,900.00 | 1,909.50 | 1,896.88 | -0.19% | 54,308 |