Price Data Selection & Download
Thirani Projects Share Price All Time Records & Statistics (Dec 2017 - Sep 2026)
1813 daily OHLCV records on BSE from Dec. 2017 to Sept. 2026. Analyse TPROJECT FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹52.75
April 20, 2018
BSE Exchange
Share Price All Time Low
₹0.19
March 03, 2020
BSE Exchange
Highest Volume Trading Day
1,515,513
September 04, 2025 • ₹4.08
BSE Exchange
Share Price History Data (Dec 2017 - Sep 2026)
TPROJECT daily open, high, low, close and volume (OHLCV) on BSE — 176 records.
Total Records
176
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹3.70 | ₹3.70 | ₹3.35 | ₹3.59 | 3,189 |
| 2026-09-17 | ₹3.88 | ₹3.88 | ₹3.74 | ₹3.74 | 179 |
| 2026-09-16 | ₹2.93 | ₹4.00 | ₹2.93 | ₹3.52 | 1,435 |
| 2026-09-15 | ₹3.58 | ₹3.58 | ₹3.58 | ₹3.58 | 502 |
| 2026-09-11 | ₹3.03 | ₹3.60 | ₹3.03 | ₹3.59 | 1,312 |
| 2026-09-10 | ₹3.25 | ₹3.70 | ₹3.25 | ₹3.69 | 1,262 |
| 2026-09-09 | ₹3.74 | ₹3.74 | ₹3.70 | ₹3.70 | 1,086 |
| 2026-09-08 | ₹3.45 | ₹3.75 | ₹3.45 | ₹3.74 | 7,799 |
| 2026-09-07 | ₹3.79 | ₹3.79 | ₹3.20 | ₹3.20 | 467 |
| 2026-09-04 | ₹3.80 | ₹3.81 | ₹3.80 | ₹3.80 | 122 |
| 2026-09-03 | ₹3.69 | ₹4.00 | ₹3.69 | ₹3.85 | 1,699 |
| 2026-09-02 | ₹4.18 | ₹4.18 | ₹3.50 | ₹3.69 | 5,199 |
| 2026-09-01 | ₹3.31 | ₹3.60 | ₹3.31 | ₹3.50 | 1,213 |
| 2026-08-31 | ₹3.78 | ₹3.78 | ₹3.30 | ₹3.30 | 4,124 |
| 2026-08-28 | ₹3.19 | ₹3.19 | ₹3.18 | ₹3.18 | 248 |
| 2026-08-27 | ₹3.23 | ₹3.23 | ₹3.19 | ₹3.19 | 504 |
| 2026-08-26 | ₹3.23 | ₹3.24 | ₹3.05 | ₹3.24 | 2,394 |
| 2026-08-25 | ₹2.93 | ₹3.25 | ₹2.93 | ₹3.25 | 51,945 |
| 2026-08-24 | ₹2.92 | ₹3.30 | ₹2.92 | ₹3.14 | 2,452 |
| 2026-08-21 | ₹2.85 | ₹3.00 | ₹2.85 | ₹2.90 | 4,659 |
| 2026-08-20 | ₹2.85 | ₹2.99 | ₹2.85 | ₹2.86 | 119,688 |
| 2026-08-19 | ₹3.50 | ₹3.50 | ₹2.90 | ₹3.19 | 1,575 |
| 2026-08-18 | ₹3.20 | ₹3.20 | ₹2.80 | ₹3.05 | 7,887 |
| 2026-08-17 | ₹3.50 | ₹3.50 | ₹3.20 | ₹3.20 | 3,840 |
| 2026-08-14 | ₹3.69 | ₹3.69 | ₹3.35 | ₹3.57 | 5,360 |
| 2026-08-13 | ₹3.94 | ₹3.94 | ₹3.55 | ₹3.70 | 9,022 |
| 2026-08-12 | ₹3.30 | ₹3.31 | ₹3.30 | ₹3.31 | 275 |
| 2026-08-11 | ₹3.21 | ₹3.74 | ₹3.16 | ₹3.17 | 9,454 |
| 2026-08-10 | ₹3.50 | ₹3.50 | ₹3.21 | ₹3.21 | 487 |
| 2026-08-07 | ₹3.35 | ₹3.35 | ₹3.25 | ₹3.25 | 2,950 |
| 2026-08-06 | ₹3.21 | ₹3.29 | ₹3.21 | ₹3.29 | 3,195 |
| 2026-08-05 | ₹3.10 | ₹3.35 | ₹3.10 | ₹3.29 | 6,460 |
| 2026-08-04 | ₹3.30 | ₹3.30 | ₹3.29 | ₹3.29 | 1,231 |
| 2026-08-03 | ₹3.36 | ₹3.36 | ₹3.07 | ₹3.33 | 3,140 |
| 2026-07-31 | ₹3.35 | ₹3.50 | ₹3.35 | ₹3.36 | 506 |
| 2026-07-30 | ₹3.30 | ₹3.50 | ₹3.20 | ₹3.35 | 3,508 |
| 2026-07-29 | ₹3.87 | ₹3.87 | ₹3.30 | ₹3.30 | 8,462 |
| 2026-07-28 | ₹3.98 | ₹3.98 | ₹3.06 | ₹3.44 | 6,760 |
| 2026-07-27 | ₹3.40 | ₹3.40 | ₹3.39 | ₹3.39 | 1,170 |
| 2026-07-24 | ₹3.48 | ₹3.48 | ₹3.48 | ₹3.48 | 274 |
| 2026-07-23 | ₹3.56 | ₹3.56 | ₹3.49 | ₹3.49 | 3,046 |
| 2026-07-22 | ₹3.59 | ₹3.60 | ₹3.50 | ₹3.59 | 2,802 |
| 2026-07-21 | ₹3.26 | ₹3.67 | ₹3.26 | ₹3.67 | 230 |
| 2026-07-20 | ₹3.50 | ₹3.89 | ₹3.50 | ₹3.67 | 38,701 |
| 2026-07-17 | ₹3.99 | ₹3.99 | ₹3.70 | ₹3.90 | 813 |
| 2026-07-16 | ₹4.39 | ₹4.39 | ₹3.80 | ₹3.99 | 8,387 |
| 2026-07-15 | ₹3.88 | ₹3.88 | ₹3.50 | ₹3.80 | 766 |
| 2026-07-14 | ₹4.06 | ₹4.06 | ₹3.50 | ₹3.50 | 3,432 |
| 2026-07-13 | ₹3.45 | ₹3.80 | ₹3.45 | ₹3.46 | 8,110 |
| 2026-07-10 | ₹3.35 | ₹3.87 | ₹3.35 | ₹3.40 | 6,548 |
| 2026-07-09 | ₹3.51 | ₹3.51 | ₹3.33 | ₹3.33 | 20,999 |
| 2026-07-08 | ₹4.09 | ₹4.09 | ₹3.98 | ₹4.02 | 150,425 |
| 2026-07-07 | ₹3.52 | ₹3.79 | ₹3.45 | ₹3.45 | 2,322 |
| 2026-07-06 | ₹3.31 | ₹4.09 | ₹3.31 | ₹3.50 | 9,672 |
| 2026-07-03 | ₹4.20 | ₹4.20 | ₹3.80 | ₹4.10 | 66 |
| 2026-07-02 | ₹3.70 | ₹4.30 | ₹3.70 | ₹4.20 | 2,645 |
| 2026-07-01 | ₹4.00 | ₹4.00 | ₹3.70 | ₹3.70 | 10,709 |
| 2026-06-30 | ₹4.09 | ₹4.09 | ₹3.90 | ₹3.90 | 3,426 |
| 2026-06-29 | ₹4.40 | ₹4.40 | ₹4.09 | ₹4.09 | 3,606 |
| 2026-06-25 | ₹3.65 | ₹3.99 | ₹3.65 | ₹3.92 | 4,395 |
| 2026-06-24 | ₹3.42 | ₹3.88 | ₹3.42 | ₹3.65 | 13,398 |
| 2026-06-23 | ₹4.10 | ₹4.10 | ₹4.07 | ₹4.07 | 302 |
| 2026-06-22 | ₹3.72 | ₹4.10 | ₹3.72 | ₹4.10 | 988 |
| 2026-06-19 | ₹4.23 | ₹4.23 | ₹3.81 | ₹4.14 | 1,457 |
| 2026-06-18 | ₹4.25 | ₹4.25 | ₹4.10 | ₹4.23 | 125 |
| 2026-06-17 | ₹4.20 | ₹4.20 | ₹3.75 | ₹4.10 | 657 |
| 2026-06-16 | ₹4.20 | ₹4.20 | ₹4.20 | ₹4.20 | 123 |
| 2026-06-15 | ₹4.18 | ₹4.18 | ₹4.00 | ₹4.00 | 137 |
| 2026-06-12 | ₹3.81 | ₹4.20 | ₹3.81 | ₹4.20 | 2,707 |
| 2026-06-11 | ₹3.81 | ₹3.90 | ₹3.81 | ₹3.81 | 24,086 |
| 2026-06-10 | ₹3.87 | ₹4.40 | ₹3.85 | ₹4.38 | 8,130 |
| 2026-06-09 | ₹4.00 | ₹4.00 | ₹3.86 | ₹3.86 | 5,329 |
| 2026-06-08 | ₹3.85 | ₹4.39 | ₹3.85 | ₹4.29 | 1,483 |
| 2026-06-05 | ₹4.00 | ₹4.20 | ₹4.00 | ₹4.20 | 103 |
| 2026-06-04 | ₹4.00 | ₹4.40 | ₹4.00 | ₹4.00 | 9,129 |
| 2026-06-03 | ₹3.56 | ₹4.11 | ₹3.56 | ₹4.10 | 9,180 |
| 2026-06-02 | ₹4.00 | ₹4.15 | ₹4.00 | ₹4.15 | 202 |
| 2026-06-01 | ₹3.95 | ₹4.18 | ₹3.95 | ₹4.18 | 511 |
| 2026-05-29 | ₹4.39 | ₹4.39 | ₹4.10 | ₹4.18 | 1,175 |
| 2026-05-27 | ₹4.30 | ₹4.30 | ₹4.05 | ₹4.19 | 2,910 |
| 2026-05-26 | ₹4.30 | ₹4.30 | ₹4.30 | ₹4.30 | 20 |
| 2026-05-25 | ₹4.22 | ₹4.47 | ₹4.22 | ₹4.30 | 4,069 |
| 2026-05-22 | ₹4.27 | ₹4.27 | ₹4.19 | ₹4.19 | 525 |
| 2026-05-21 | ₹4.05 | ₹4.29 | ₹4.05 | ₹4.29 | 15,735 |
| 2026-05-20 | ₹4.06 | ₹4.30 | ₹4.01 | ₹4.01 | 58,143 |
| 2026-05-19 | ₹4.11 | ₹4.11 | ₹3.98 | ₹4.06 | 25,392 |
| 2026-05-18 | ₹4.17 | ₹4.75 | ₹4.11 | ₹4.11 | 41,612 |
| 2026-05-15 | ₹4.02 | ₹4.19 | ₹4.02 | ₹4.19 | 5,832 |
| 2026-05-14 | ₹4.29 | ₹4.50 | ₹4.18 | ₹4.18 | 1,660 |
| 2026-05-13 | ₹4.79 | ₹4.79 | ₹4.25 | ₹4.25 | 7,960 |
| 2026-05-12 | ₹4.27 | ₹4.89 | ₹4.26 | ₹4.89 | 783 |
| 2026-05-11 | ₹4.37 | ₹4.37 | ₹4.27 | ₹4.27 | 2,763 |
| 2026-05-08 | ₹4.31 | ₹4.50 | ₹4.15 | ₹4.39 | 1,878 |
| 2026-05-07 | ₹4.40 | ₹4.70 | ₹4.12 | ₹4.62 | 5,711 |
| 2026-05-06 | ₹4.25 | ₹4.97 | ₹4.25 | ₹4.42 | 8,055 |
| 2026-05-05 | ₹4.44 | ₹4.44 | ₹4.25 | ₹4.25 | 1,774 |
| 2026-05-04 | ₹4.35 | ₹4.47 | ₹3.82 | ₹4.46 | 4,189 |
| 2026-04-30 | ₹4.16 | ₹4.40 | ₹4.16 | ₹4.35 | 2,138 |
| 2026-04-29 | ₹4.06 | ₹4.48 | ₹4.06 | ₹4.16 | 12,092 |
| 2026-04-28 | ₹4.20 | ₹4.20 | ₹4.01 | ₹4.01 | 1,337 |
| 2026-04-27 | ₹4.05 | ₹4.20 | ₹4.05 | ₹4.20 | 1,810 |
| 2026-04-23 | ₹4.30 | ₹4.30 | ₹4.20 | ₹4.29 | 2,782 |
| 2026-04-22 | ₹4.20 | ₹4.35 | ₹4.20 | ₹4.30 | 2,200 |
| 2026-04-21 | ₹4.58 | ₹4.58 | ₹4.30 | ₹4.30 | 291 |
| 2026-04-20 | ₹4.17 | ₹4.65 | ₹4.17 | ₹4.59 | 8,411 |
| 2026-04-17 | ₹4.20 | ₹4.20 | ₹4.18 | ₹4.18 | 1,300 |
| 2026-04-16 | ₹4.37 | ₹4.37 | ₹4.30 | ₹4.30 | 2,903 |
| 2026-04-15 | ₹3.96 | ₹4.48 | ₹3.96 | ₹4.35 | 9,558 |
| 2026-04-13 | ₹4.27 | ₹4.27 | ₹3.92 | ₹3.95 | 2,783 |
| 2026-04-10 | ₹4.30 | ₹4.30 | ₹4.28 | ₹4.28 | 406 |
| 2026-04-09 | ₹4.10 | ₹4.20 | ₹3.92 | ₹3.98 | 16,101 |
| 2026-04-08 | ₹4.14 | ₹4.46 | ₹3.92 | ₹3.97 | 4,949 |
| 2026-04-07 | ₹4.80 | ₹4.80 | ₹4.11 | ₹4.12 | 5,238 |
| 2026-04-06 | ₹3.74 | ₹4.64 | ₹3.74 | ₹4.35 | 9,068 |
| 2026-04-02 | ₹4.34 | ₹4.34 | ₹3.85 | ₹3.99 | 1,895 |
| 2026-04-01 | ₹4.00 | ₹4.00 | ₹3.63 | ₹3.93 | 7,317 |
| 2026-03-30 | ₹3.42 | ₹3.91 | ₹3.42 | ₹3.83 | 15,128 |
| 2026-03-27 | ₹3.88 | ₹3.96 | ₹3.86 | ₹3.93 | 2,154 |
| 2026-03-25 | ₹3.90 | ₹4.00 | ₹3.83 | ₹3.96 | 59,757 |
| 2026-03-24 | ₹3.85 | ₹4.00 | ₹3.82 | ₹3.90 | 21,520 |
| 2026-03-23 | ₹4.04 | ₹4.04 | ₹3.56 | ₹3.82 | 125,322 |
| 2026-03-20 | ₹4.60 | ₹4.60 | ₹3.93 | ₹3.96 | 22,669 |
| 2026-03-19 | ₹3.86 | ₹4.80 | ₹3.81 | ₹4.05 | 34,418 |
| 2026-03-18 | ₹4.74 | ₹4.74 | ₹4.02 | ₹4.19 | 19,486 |
| 2026-03-17 | ₹4.88 | ₹4.88 | ₹3.87 | ₹4.18 | 4,449 |
| 2026-03-16 | ₹4.00 | ₹4.80 | ₹3.77 | ₹4.09 | 17,261 |
| 2026-03-13 | ₹4.84 | ₹4.84 | ₹3.97 | ₹4.01 | 9,422 |
| 2026-03-12 | ₹4.48 | ₹4.48 | ₹3.95 | ₹4.05 | 10,833 |
| 2026-03-11 | ₹4.33 | ₹4.98 | ₹4.08 | ₹4.11 | 24,065 |
| 2026-03-10 | ₹4.40 | ₹4.82 | ₹3.95 | ₹4.28 | 6,276 |
| 2026-03-09 | ₹4.08 | ₹4.39 | ₹3.79 | ₹4.05 | 5,706 |
| 2026-03-06 | ₹4.40 | ₹4.40 | ₹4.07 | ₹4.07 | 1,204 |
| 2026-03-05 | ₹4.80 | ₹4.80 | ₹4.08 | ₹4.12 | 27,128 |
| 2026-03-04 | ₹4.10 | ₹4.96 | ₹3.84 | ₹4.29 | 20,007 |
| 2026-03-02 | ₹4.19 | ₹4.38 | ₹4.02 | ₹4.18 | 8,626 |
| 2026-02-27 | ₹4.29 | ₹4.70 | ₹4.02 | ₹4.15 | 28,093 |
| 2026-02-26 | ₹4.26 | ₹4.68 | ₹4.26 | ₹4.40 | 1,527 |
| 2026-02-25 | ₹4.97 | ₹4.97 | ₹4.20 | ₹4.27 | 20,145 |
| 2026-02-24 | ₹4.97 | ₹4.97 | ₹4.12 | ₹4.26 | 32,834 |
| 2026-02-23 | ₹4.47 | ₹5.07 | ₹4.17 | ₹4.23 | 7,722 |
| 2026-02-20 | ₹5.13 | ₹5.13 | ₹4.25 | ₹4.38 | 3,743 |
| 2026-02-19 | ₹4.09 | ₹4.69 | ₹4.09 | ₹4.32 | 4,760 |
| 2026-02-18 | ₹4.40 | ₹4.40 | ₹4.07 | ₹4.29 | 13,527 |
| 2026-02-17 | ₹4.38 | ₹4.38 | ₹4.12 | ₹4.32 | 2,406 |
| 2026-02-16 | ₹4.54 | ₹5.00 | ₹3.62 | ₹4.19 | 58,272 |
| 2026-02-13 | ₹4.35 | ₹4.94 | ₹4.16 | ₹4.24 | 26,071 |
| 2026-02-12 | ₹4.65 | ₹4.65 | ₹4.21 | ₹4.34 | 50,644 |
| 2026-02-11 | ₹4.30 | ₹4.63 | ₹4.03 | ₹4.23 | 4,402 |
| 2026-02-10 | ₹4.40 | ₹4.40 | ₹4.07 | ₹4.17 | 6,324 |
| 2026-02-09 | ₹4.30 | ₹4.58 | ₹4.00 | ₹4.19 | 4,809 |
| 2026-02-06 | ₹4.08 | ₹4.49 | ₹4.08 | ₹4.30 | 1,809 |
| 2026-02-05 | ₹4.22 | ₹4.87 | ₹4.14 | ₹4.25 | 7,368 |
| 2026-02-04 | ₹4.29 | ₹4.29 | ₹4.04 | ₹4.07 | 3,416 |
| 2026-02-03 | ₹4.32 | ₹4.32 | ₹4.01 | ₹4.03 | 27,079 |
| 2026-02-02 | ₹4.59 | ₹4.59 | ₹4.00 | ₹4.30 | 11,317 |
| 2026-02-01 | ₹4.04 | ₹4.24 | ₹4.03 | ₹4.19 | 8,530 |
| 2026-01-30 | ₹4.03 | ₹4.28 | ₹4.00 | ₹4.03 | 15,369 |
| 2026-01-29 | ₹4.21 | ₹4.46 | ₹3.84 | ₹4.08 | 21,542 |
| 2026-01-28 | ₹4.30 | ₹4.30 | ₹4.00 | ₹4.21 | 32,320 |
| 2026-01-27 | ₹3.91 | ₹4.49 | ₹3.91 | ₹4.06 | 15,665 |
| 2026-01-23 | ₹4.35 | ₹4.35 | ₹4.00 | ₹4.18 | 27,858 |
| 2026-01-22 | ₹4.46 | ₹4.46 | ₹4.15 | ₹4.22 | 54,109 |
| 2026-01-21 | ₹4.60 | ₹4.64 | ₹4.12 | ₹4.45 | 7,015 |
| 2026-01-20 | ₹4.53 | ₹4.53 | ₹4.02 | ₹4.35 | 36,401 |
| 2026-01-19 | ₹4.75 | ₹4.75 | ₹4.29 | ₹4.33 | 19,259 |
| 2026-01-16 | ₹4.26 | ₹4.79 | ₹4.26 | ₹4.71 | 13,997 |
| 2026-01-14 | ₹4.50 | ₹4.65 | ₹4.29 | ₹4.53 | 117,473 |
| 2026-01-13 | ₹4.23 | ₹4.93 | ₹4.23 | ₹4.39 | 41,467 |
| 2026-01-12 | ₹4.51 | ₹5.15 | ₹4.30 | ₹4.49 | 34,553 |
| 2026-01-09 | ₹5.00 | ₹5.10 | ₹4.65 | ₹4.73 | 6,140 |
| 2026-01-08 | ₹4.85 | ₹5.07 | ₹4.63 | ₹4.83 | 10,155 |
| 2026-01-07 | ₹4.14 | ₹4.84 | ₹4.14 | ₹4.64 | 16,254 |
| 2026-01-06 | ₹5.00 | ₹5.00 | ₹4.15 | ₹4.50 | 6,147 |
| 2026-01-05 | ₹5.08 | ₹5.08 | ₹4.52 | ₹4.56 | 7,636 |
| 2026-01-02 | ₹5.30 | ₹5.30 | ₹4.54 | ₹4.78 | 10,649 |
| 2026-01-01 | ₹4.68 | ₹5.12 | ₹4.59 | ₹5.00 | 12,557 |
Thirani Projects Share Price Performance Analysis (Dec 2017 - Sep 2026)
TPROJECT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-28.20%
₹5.00 → ₹3.59
Year to Date
Price Volatility
10.68%
Low Volatility
Year to Date
Average Daily Volume
12,476
Year to Date Average
BSE Exchange
Thirani Projects Share Price History – Frequently Asked Questions
Common questions about TPROJECT historical data and records. Review Thirani Projects P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Thirani Projects (TPROJECT)?
The all-time high share price of Thirani Projects was ₹52.75 recorded on April 20, 2018 on the BSE exchange.
What is the all-time low share price of Thirani Projects (TPROJECT)?
The all-time low share price of Thirani Projects was ₹0.19 recorded on March 03, 2020 on the BSE exchange.
How can I download TPROJECT historical share price data?
You can download Thirani Projects 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 TPROJECT shares?
The highest trading volume day for Thirani Projects was 1,515,513 shares traded on September 04, 2025 on the BSE exchange, with share price at ₹4.08.