Skip to main content
Thangamayil Jewellery Limited (NSE:THANGAMAYL)
India flag India · Delayed Price · Currency is INR
3,174.60
-48.70 (-1.51%)
Dec 8, 2025, 3:10 PM IST

Thangamayil Jewellery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,258.003,258.003,182.003,223.303,223.30-0.55%21,564
Dec 4, 20253,277.803,280.003,201.103,241.203,241.20-1.12%48,371
Dec 3, 20253,240.003,309.903,163.703,277.803,277.803.73%166,122
Dec 2, 20253,367.003,391.003,129.003,159.803,159.80-5.91%95,819
Dec 1, 20253,270.003,365.003,239.003,358.103,358.103.20%203,410
Nov 28, 20253,270.003,270.003,201.003,254.003,254.000.61%25,193
Nov 27, 20253,250.003,267.403,190.003,234.303,234.30-0.52%21,805
Nov 26, 20253,252.003,351.403,221.003,251.203,251.200.21%53,668
Nov 25, 20253,225.003,278.403,161.603,244.503,244.500.50%59,426
Nov 24, 20253,014.103,308.002,985.003,228.203,228.206.70%203,490
Nov 21, 20253,160.003,161.202,985.003,025.403,025.40-4.30%47,901
Nov 20, 20253,183.603,194.903,133.203,161.203,161.20-0.70%25,606
Nov 19, 20253,249.003,249.003,140.703,183.603,183.60-1.04%35,592
Nov 18, 20253,296.603,308.903,200.003,217.203,217.20-1.39%51,047
Nov 17, 20253,285.003,299.003,202.703,262.703,262.70-1.01%64,315
Nov 14, 20253,310.103,327.903,270.803,296.003,296.00-0.48%76,870
Nov 13, 20253,360.003,470.003,271.803,312.003,312.00-1.61%210,463
Nov 12, 20253,243.003,395.003,231.103,366.103,366.103.78%176,143
Nov 11, 20253,140.003,298.003,131.503,243.503,243.502.85%320,332
Nov 10, 20253,400.003,424.703,120.003,153.703,153.70-6.95%382,135
Nov 7, 20253,019.103,389.302,981.103,389.303,389.3010.00%692,829
Nov 6, 20252,979.103,144.102,837.703,081.203,081.201.32%621,520
Nov 4, 20252,709.103,088.702,709.103,041.203,041.2016.81%2,600,121
Nov 3, 20252,180.002,603.502,140.102,603.502,603.5020.00%1,070,871
Oct 31, 20252,080.002,249.002,064.502,169.602,169.604.26%159,392
Oct 30, 20252,049.502,090.302,018.102,081.002,081.001.54%45,296
Oct 29, 20252,099.002,099.002,040.102,049.502,049.50-1.67%13,561
Oct 28, 20252,036.302,111.002,036.302,084.402,084.402.75%46,321
Oct 27, 20252,039.002,044.302,011.002,028.602,028.60-0.53%13,053
Oct 24, 20251,947.102,059.001,944.802,039.502,039.504.55%67,275
Oct 23, 20251,987.002,000.001,939.501,950.701,950.70-1.17%25,370
Oct 21, 20251,967.001,993.501,967.001,973.801,973.800.44%7,251
Oct 20, 20251,990.001,995.401,946.201,965.201,965.200.12%21,449
Oct 17, 20251,975.101,999.901,953.001,962.901,962.90-0.22%15,276
Oct 16, 20251,973.401,989.901,960.001,967.301,967.30-0.31%11,579
Oct 15, 20251,985.001,991.101,962.201,973.401,973.40-0.42%19,623
Oct 14, 20252,021.502,049.801,971.301,981.801,981.80-2.92%26,541
Oct 13, 20252,021.802,050.002,008.502,041.402,041.400.97%19,763
Oct 10, 20252,046.002,058.802,016.002,021.802,021.80-0.47%14,944
Oct 9, 20252,080.002,132.902,021.202,031.302,031.30-2.58%32,990
Oct 8, 20252,010.002,099.902,003.102,085.202,085.203.42%31,360
Oct 7, 20252,065.002,074.502,001.202,016.302,016.30-2.98%28,037
Oct 6, 20252,081.702,108.802,065.202,078.302,078.30-0.43%15,555
Oct 3, 20252,050.002,100.002,027.302,087.302,087.302.90%24,350
Oct 1, 20252,014.902,054.201,985.002,028.402,028.400.74%24,624
Sep 30, 20252,004.702,030.001,992.202,013.502,013.500.84%10,909
Sep 29, 20252,002.002,064.001,948.001,996.701,996.70-0.97%30,984
Sep 26, 20252,060.102,064.002,006.002,016.302,016.30-2.32%16,026
Sep 25, 20252,053.602,070.002,040.502,064.102,064.100.51%76,529
Sep 24, 20252,054.702,074.902,042.102,053.602,053.60-0.58%56,455