Price Data Selection & Download
Thangamayil Jewellery Share Price All Time Records & Statistics (Feb 2010 - Jul 2026)
4046 daily OHLCV records on NSE from Feb. 2010 to July 2026. Browse THANGAMAYL cash flow statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹7165.00
July 09, 2026
NSE Exchange
Share Price All Time Low
₹29.70
February 24, 2010
NSE Exchange
Highest Volume Trading Day
24,596,888
February 19, 2010 • ₹34.40
NSE Exchange
Share Price History Data (Feb 2010 - Jul 2026)
THANGAMAYL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹6849.00 | ₹7015.00 | ₹6742.00 | ₹6906.50 | 180,944 |
| 2026-07-23 | ₹6493.50 | ₹7035.00 | ₹6450.50 | ₹6871.00 | 424,760 |
| 2026-07-22 | ₹6489.50 | ₹6560.00 | ₹6346.00 | ₹6476.00 | 103,870 |
| 2026-07-21 | ₹6410.50 | ₹6593.00 | ₹6399.00 | ₹6453.00 | 126,973 |
| 2026-07-20 | ₹6454.50 | ₹6564.00 | ₹6315.50 | ₹6385.50 | 113,603 |
| 2026-07-17 | ₹6433.00 | ₹6500.00 | ₹6139.00 | ₹6436.00 | 189,280 |
| 2026-07-16 | ₹6650.50 | ₹6655.00 | ₹6355.00 | ₹6377.00 | 110,911 |
| 2026-07-15 | ₹6435.00 | ₹6689.50 | ₹6430.00 | ₹6617.00 | 227,756 |
| 2026-07-14 | ₹6220.00 | ₹6555.00 | ₹6180.50 | ₹6459.00 | 314,025 |
| 2026-07-13 | ₹6514.50 | ₹6534.50 | ₹6200.00 | ₹6233.00 | 148,160 |
| 2026-07-10 | ₹6737.00 | ₹6737.00 | ₹6385.00 | ₹6540.50 | 239,685 |
| 2026-07-09 | ₹6865.00 | ₹7165.00 | ₹6544.50 | ₹6598.50 | 514,995 |
| 2026-07-08 | ₹6373.00 | ₹6949.00 | ₹6313.50 | ₹6806.00 | 594,451 |
| 2026-07-07 | ₹6378.00 | ₹6475.00 | ₹6255.00 | ₹6373.00 | 155,139 |
| 2026-07-06 | ₹6152.50 | ₹6332.50 | ₹6135.00 | ₹6283.00 | 113,281 |
| 2026-07-03 | ₹6353.50 | ₹6465.00 | ₹6083.00 | ₹6159.50 | 272,660 |
| 2026-07-02 | ₹5945.00 | ₹6500.00 | ₹5750.50 | ₹6315.50 | 436,902 |
| 2026-07-01 | ₹6443.00 | ₹6572.00 | ₹5850.00 | ₹5945.50 | 462,189 |
| 2026-06-30 | ₹5950.00 | ₹6462.60 | ₹5938.00 | ₹6398.20 | 443,898 |
| 2026-06-29 | ₹5702.00 | ₹6153.40 | ₹5620.00 | ₹5875.10 | 571,598 |
| 2026-06-25 | ₹5474.00 | ₹5646.00 | ₹5450.00 | ₹5594.20 | 89,439 |
| 2026-06-24 | ₹5400.00 | ₹5470.00 | ₹5378.00 | ₹5447.70 | 38,615 |
| 2026-06-23 | ₹5599.00 | ₹5649.50 | ₹5346.00 | ₹5378.00 | 107,445 |
| 2026-06-22 | ₹5454.60 | ₹5610.00 | ₹5300.00 | ₹5557.00 | 150,618 |
| 2026-06-19 | ₹5440.00 | ₹5502.00 | ₹5371.00 | ₹5454.60 | 58,334 |
| 2026-06-18 | ₹5629.00 | ₹5720.90 | ₹5365.10 | ₹5435.70 | 139,287 |
| 2026-06-17 | ₹5525.00 | ₹5680.00 | ₹5485.40 | ₹5632.70 | 118,289 |
| 2026-06-16 | ₹5501.50 | ₹5560.90 | ₹5330.00 | ₹5444.60 | 108,886 |
| 2026-06-15 | ₹5561.00 | ₹5618.00 | ₹5450.90 | ₹5501.50 | 117,056 |
| 2026-06-12 | ₹5482.00 | ₹5560.00 | ₹5225.50 | ₹5478.70 | 126,015 |
| 2026-06-11 | ₹5420.00 | ₹5461.30 | ₹5212.50 | ₹5415.40 | 130,587 |
| 2026-06-10 | ₹5520.00 | ₹5552.10 | ₹5400.00 | ₹5444.10 | 107,590 |
| 2026-06-09 | ₹5500.00 | ₹5583.60 | ₹5340.00 | ₹5469.50 | 265,109 |
| 2026-06-08 | ₹5220.10 | ₹5764.20 | ₹5206.20 | ₹5491.70 | 653,964 |
| 2026-06-05 | ₹5469.90 | ₹5469.90 | ₹5085.10 | ₹5351.90 | 461,288 |
| 2026-06-04 | ₹4800.00 | ₹5649.00 | ₹4752.10 | ₹5520.60 | 1,263,774 |
| 2026-06-03 | ₹4618.00 | ₹4819.10 | ₹4600.00 | ₹4795.00 | 224,232 |
| 2026-06-02 | ₹4284.10 | ₹4626.90 | ₹4267.20 | ₹4590.70 | 304,885 |
| 2026-06-01 | ₹4204.90 | ₹4334.00 | ₹4132.00 | ₹4284.10 | 213,550 |
| 2026-05-29 | ₹3900.00 | ₹4220.00 | ₹3900.00 | ₹4204.90 | 330,843 |
| 2026-05-27 | ₹3839.40 | ₹3957.80 | ₹3784.10 | ₹3923.80 | 91,363 |
| 2026-05-26 | ₹3825.00 | ₹3888.20 | ₹3790.00 | ₹3805.20 | 39,604 |
| 2026-05-25 | ₹3843.90 | ₹3898.00 | ₹3777.00 | ₹3824.20 | 74,875 |
| 2026-05-22 | ₹3900.00 | ₹3919.20 | ₹3801.00 | ₹3817.30 | 68,432 |
| 2026-05-21 | ₹3805.70 | ₹3889.40 | ₹3750.10 | ₹3861.80 | 150,232 |
| 2026-05-20 | ₹3652.00 | ₹3807.60 | ₹3560.30 | ₹3780.80 | 164,337 |
| 2026-05-19 | ₹3550.50 | ₹3754.00 | ₹3523.30 | ₹3653.10 | 178,236 |
| 2026-05-18 | ₹3640.00 | ₹3680.70 | ₹3470.00 | ₹3546.90 | 189,972 |
| 2026-05-15 | ₹3617.80 | ₹3875.00 | ₹3462.60 | ₹3594.20 | 697,978 |
| 2026-05-14 | ₹3677.70 | ₹3799.90 | ₹3583.90 | ₹3616.50 | 130,027 |
| 2026-05-13 | ₹3567.70 | ₹3740.00 | ₹3433.30 | ₹3652.50 | 396,667 |
| 2026-05-12 | ₹3940.00 | ₹3989.90 | ₹3615.20 | ₹3670.00 | 226,233 |
| 2026-05-11 | ₹4100.00 | ₹4142.50 | ₹3832.10 | ₹4007.10 | 238,122 |
| 2026-05-08 | ₹4110.40 | ₹4299.50 | ₹4086.90 | ₹4246.70 | 186,120 |
| 2026-05-07 | ₹4084.00 | ₹4142.20 | ₹3965.00 | ₹4110.40 | 91,408 |
| 2026-05-06 | ₹3980.10 | ₹4111.30 | ₹3980.10 | ₹4083.20 | 79,549 |
| 2026-05-05 | ₹3985.00 | ₹4010.00 | ₹3941.50 | ₹3970.70 | 34,516 |
| 2026-05-04 | ₹3975.10 | ₹4039.90 | ₹3930.00 | ₹3989.70 | 42,239 |
| 2026-04-30 | ₹4005.30 | ₹4006.00 | ₹3901.00 | ₹3955.80 | 49,864 |
| 2026-04-29 | ₹3968.40 | ₹4028.60 | ₹3929.20 | ₹3986.30 | 51,519 |
| 2026-04-28 | ₹3946.50 | ₹3999.00 | ₹3905.50 | ₹3967.90 | 58,972 |
| 2026-04-27 | ₹3799.90 | ₹3997.70 | ₹3760.10 | ₹3946.50 | 87,735 |
| 2026-04-24 | ₹3775.20 | ₹3879.70 | ₹3763.90 | ₹3799.30 | 75,935 |
| 2026-04-23 | ₹4022.90 | ₹4022.90 | ₹3768.50 | ₹3789.40 | 174,109 |
| 2026-04-22 | ₹4140.00 | ₹4253.20 | ₹4009.00 | ₹4022.90 | 125,394 |
| 2026-04-21 | ₹4156.00 | ₹4199.80 | ₹4105.40 | ₹4127.90 | 83,065 |
| 2026-04-20 | ₹4210.60 | ₹4249.90 | ₹4111.00 | ₹4134.50 | 66,146 |
| 2026-04-17 | ₹4278.10 | ₹4373.00 | ₹4180.10 | ₹4210.60 | 124,440 |
| 2026-04-16 | ₹4280.00 | ₹4332.60 | ₹4223.50 | ₹4278.40 | 80,729 |
| 2026-04-15 | ₹4250.50 | ₹4313.30 | ₹4215.50 | ₹4252.70 | 147,179 |
| 2026-04-13 | ₹4012.30 | ₹4240.40 | ₹3962.70 | ₹4175.40 | 166,445 |
| 2026-04-10 | ₹4127.00 | ₹4170.00 | ₹4050.00 | ₹4138.80 | 123,599 |
| 2026-04-09 | ₹4040.00 | ₹4181.90 | ₹4024.20 | ₹4086.50 | 213,887 |
| 2026-04-08 | ₹4052.90 | ₹4124.80 | ₹3921.60 | ₹4037.40 | 202,926 |
| 2026-04-07 | ₹3798.00 | ₹3879.00 | ₹3745.40 | ₹3862.60 | 148,608 |
| 2026-04-06 | ₹3595.00 | ₹3898.10 | ₹3550.10 | ₹3752.90 | 258,648 |
| 2026-04-02 | ₹3499.70 | ₹3568.00 | ₹3409.00 | ₹3543.80 | 51,205 |
| 2026-04-01 | ₹3549.70 | ₹3679.00 | ₹3500.70 | ₹3552.40 | 81,043 |
| 2026-03-30 | ₹3400.00 | ₹3457.00 | ₹3350.00 | ₹3425.90 | 90,956 |
| 2026-03-27 | ₹3500.00 | ₹3568.80 | ₹3364.70 | ₹3431.00 | 72,800 |
| 2026-03-25 | ₹3347.90 | ₹3625.00 | ₹3316.30 | ₹3598.70 | 173,819 |
| 2026-03-24 | ₹3295.00 | ₹3367.00 | ₹3120.40 | ₹3309.40 | 111,588 |
| 2026-03-23 | ₹3319.00 | ₹3319.00 | ₹3131.50 | ₹3158.80 | 57,441 |
| 2026-03-20 | ₹3357.30 | ₹3433.80 | ₹3296.70 | ₹3328.80 | 101,768 |
| 2026-03-19 | ₹3498.90 | ₹3498.90 | ₹3334.90 | ₹3357.30 | 64,487 |
| 2026-03-18 | ₹3505.40 | ₹3579.90 | ₹3480.10 | ₹3501.70 | 101,189 |
| 2026-03-17 | ₹3499.00 | ₹3516.00 | ₹3444.00 | ₹3495.00 | 59,884 |
| 2026-03-16 | ₹3447.40 | ₹3537.50 | ₹3365.00 | ₹3448.10 | 104,091 |
| 2026-03-13 | ₹3562.80 | ₹3575.00 | ₹3457.00 | ₹3504.10 | 117,070 |
| 2026-03-12 | ₹3540.60 | ₹3597.40 | ₹3358.30 | ₹3562.80 | 150,078 |
| 2026-03-11 | ₹3740.00 | ₹3774.00 | ₹3510.00 | ₹3540.40 | 86,853 |
| 2026-03-10 | ₹3619.00 | ₹3779.70 | ₹3580.00 | ₹3720.40 | 129,914 |
| 2026-03-09 | ₹3660.20 | ₹3680.00 | ₹3453.30 | ₹3570.20 | 96,180 |
| 2026-03-06 | ₹3645.00 | ₹3741.10 | ₹3600.00 | ₹3695.20 | 77,245 |
| 2026-03-05 | ₹3688.60 | ₹3688.60 | ₹3512.00 | ₹3634.60 | 92,346 |
| 2026-03-04 | ₹3730.00 | ₹3799.70 | ₹3583.90 | ₹3604.80 | 144,612 |
| 2026-03-02 | ₹3822.00 | ₹4094.40 | ₹3720.00 | ₹3846.60 | 136,009 |
| 2026-02-27 | ₹3912.90 | ₹4010.00 | ₹3870.00 | ₹3959.20 | 128,066 |
| 2026-02-26 | ₹3835.00 | ₹3949.00 | ₹3785.00 | ₹3908.80 | 135,281 |
| 2026-02-25 | ₹3778.30 | ₹3892.00 | ₹3735.10 | ₹3832.40 | 134,309 |
| 2026-02-24 | ₹3638.30 | ₹3825.00 | ₹3562.30 | ₹3745.80 | 297,963 |
| 2026-02-23 | ₹3580.70 | ₹3685.80 | ₹3562.80 | ₹3593.10 | 72,897 |
| 2026-02-20 | ₹3496.00 | ₹3569.90 | ₹3447.50 | ₹3556.60 | 49,374 |
| 2026-02-19 | ₹3663.90 | ₹3673.30 | ₹3470.20 | ₹3494.40 | 64,480 |
| 2026-02-18 | ₹3699.40 | ₹3729.90 | ₹3610.00 | ₹3633.50 | 54,179 |
| 2026-02-17 | ₹3715.00 | ₹3790.00 | ₹3634.10 | ₹3686.60 | 80,914 |
| 2026-02-16 | ₹3580.00 | ₹3794.00 | ₹3532.00 | ₹3724.80 | 146,626 |
| 2026-02-13 | ₹3622.00 | ₹3642.80 | ₹3531.90 | ₹3581.60 | 33,895 |
| 2026-02-12 | ₹3739.00 | ₹3739.00 | ₹3632.00 | ₹3651.60 | 39,634 |
| 2026-02-11 | ₹3739.70 | ₹3739.70 | ₹3647.10 | ₹3687.50 | 53,564 |
| 2026-02-10 | ₹3701.00 | ₹3762.90 | ₹3630.40 | ₹3702.30 | 135,280 |
| 2026-02-09 | ₹3309.00 | ₹3740.20 | ₹3309.00 | ₹3722.10 | 215,274 |
| 2026-02-06 | ₹3196.00 | ₹3492.00 | ₹3182.80 | ₹3400.20 | 216,907 |
| 2026-02-05 | ₹3282.90 | ₹3299.30 | ₹3159.90 | ₹3175.50 | 36,855 |
| 2026-02-04 | ₹3195.00 | ₹3350.00 | ₹3165.90 | ₹3283.00 | 110,653 |
| 2026-02-03 | ₹3400.00 | ₹3400.00 | ₹3161.80 | ₹3183.80 | 98,852 |
| 2026-02-02 | ₹3173.80 | ₹3348.00 | ₹3173.80 | ₹3218.90 | 139,936 |
| 2026-02-01 | ₹3276.00 | ₹3320.00 | ₹3057.00 | ₹3173.80 | 145,603 |
| 2026-01-30 | ₹3460.00 | ₹3480.00 | ₹3276.80 | ₹3320.60 | 93,721 |
| 2026-01-29 | ₹3624.90 | ₹3640.00 | ₹3450.00 | ₹3493.00 | 141,906 |
| 2026-01-28 | ₹3449.50 | ₹3644.20 | ₹3413.80 | ₹3593.80 | 208,469 |
| 2026-01-27 | ₹3595.30 | ₹3600.00 | ₹3309.10 | ₹3413.70 | 272,054 |
| 2026-01-23 | ₹3670.70 | ₹3738.00 | ₹3482.70 | ₹3568.00 | 222,378 |
| 2026-01-22 | ₹3987.00 | ₹4065.90 | ₹3580.00 | ₹3632.90 | 364,337 |
| 2026-01-21 | ₹3798.00 | ₹3998.00 | ₹3521.30 | ₹3888.20 | 1,193,840 |
| 2026-01-20 | ₹3710.50 | ₹3915.00 | ₹3675.00 | ₹3712.30 | 294,186 |
| 2026-01-19 | ₹3720.00 | ₹3800.00 | ₹3654.50 | ₹3710.20 | 74,621 |
| 2026-01-16 | ₹3875.90 | ₹3875.90 | ₹3702.00 | ₹3764.00 | 85,041 |
| 2026-01-14 | ₹3730.00 | ₹3885.00 | ₹3701.90 | ₹3832.10 | 121,076 |
| 2026-01-13 | ₹3700.00 | ₹3783.80 | ₹3650.00 | ₹3746.60 | 122,401 |
| 2026-01-12 | ₹3600.00 | ₹3729.00 | ₹3520.00 | ₹3675.80 | 265,003 |
| 2026-01-09 | ₹3790.00 | ₹3810.80 | ₹3585.00 | ₹3620.40 | 427,654 |
| 2026-01-08 | ₹3835.70 | ₹4149.00 | ₹3767.80 | ₹3882.30 | 1,137,496 |
| 2026-01-07 | ₹3540.00 | ₹3835.70 | ₹3498.00 | ₹3835.70 | 750,107 |
| 2026-01-06 | ₹3360.00 | ₹3577.90 | ₹3331.00 | ₹3487.00 | 231,836 |
| 2026-01-05 | ₹3224.10 | ₹3380.00 | ₹3187.30 | ₹3337.00 | 123,739 |
| 2026-01-02 | ₹3239.60 | ₹3251.30 | ₹3175.50 | ₹3229.50 | 62,317 |
| 2026-01-01 | ₹3221.50 | ₹3286.30 | ₹3192.00 | ₹3259.60 | 51,648 |
Thangamayil Jewellery Share Price Performance Analysis (Feb 2010 - Jul 2026)
THANGAMAYL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+111.88%
₹3259.60 → ₹6906.50
Year to Date
Price Volatility
24.67%
Medium Volatility
Year to Date
Average Daily Volume
194,268
Year to Date Average
NSE Exchange
Thangamayil Jewellery Share Price History – Frequently Asked Questions
Common questions about THANGAMAYL historical data and records.
What is the all-time high share price of Thangamayil Jewellery (THANGAMAYL)?
The all-time high share price of Thangamayil Jewellery was ₹7165.0 recorded on July 09, 2026 on the NSE exchange.
What is the all-time low share price of Thangamayil Jewellery (THANGAMAYL)?
The all-time low share price of Thangamayil Jewellery was ₹29.7 recorded on February 24, 2010 on the NSE exchange.
How can I download THANGAMAYL historical share price data?
You can download Thangamayil Jewellery historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for THANGAMAYL shares?
The highest trading volume day for Thangamayil Jewellery was 24,596,888 shares traded on February 19, 2010 on the NSE exchange, with share price at ₹34.4.