Price Data Selection & Download
Thakral Services Share Price All Time Records & Statistics (Jun 2023 - Oct 2026)
595 daily OHLCV records on BSE from June 2023 to Oct. 2026.
Share Price All Time High
₹88.45
January 15, 2025
BSE Exchange
Share Price All Time Low
₹8.18
May 26, 2025
BSE Exchange
Highest Volume Trading Day
114,447
May 14, 2025 • ₹9.74
BSE Exchange
Share Price History Data (Jun 2023 - Oct 2026)
THAKRAL daily open, high, low, close and volume (OHLCV) on BSE — 183 records.
Total Records
183
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹13.75 | ₹13.75 | ₹13.50 | ₹13.55 | 7 |
| 2026-10-01 | ₹13.75 | ₹13.75 | ₹13.75 | ₹13.75 | 7 |
| 2026-09-30 | ₹13.21 | ₹13.75 | ₹13.21 | ₹13.75 | 2,075 |
| 2026-09-29 | ₹13.10 | ₹13.23 | ₹13.10 | ₹13.10 | 10,268 |
| 2026-09-28 | ₹14.21 | ₹14.40 | ₹13.78 | ₹13.78 | 43 |
| 2026-09-25 | ₹14.94 | ₹14.94 | ₹14.50 | ₹14.50 | 8 |
| 2026-09-24 | ₹15.08 | ₹15.08 | ₹13.66 | ₹14.94 | 1,907 |
| 2026-09-23 | ₹15.17 | ₹15.17 | ₹13.73 | ₹14.37 | 325 |
| 2026-09-22 | ₹15.96 | ₹15.96 | ₹14.45 | ₹14.45 | 1,061 |
| 2026-09-21 | ₹16.78 | ₹16.78 | ₹15.20 | ₹15.20 | 37 |
| 2026-09-18 | ₹15.99 | ₹15.99 | ₹15.99 | ₹15.99 | 5 |
| 2026-09-17 | ₹15.23 | ₹15.99 | ₹15.23 | ₹15.99 | 2,000 |
| 2026-09-16 | ₹15.23 | ₹15.23 | ₹15.23 | ₹15.23 | 2 |
| 2026-09-15 | ₹14.49 | ₹14.51 | ₹14.49 | ₹14.51 | 65 |
| 2026-09-11 | ₹15.77 | ₹16.25 | ₹14.93 | ₹15.25 | 16,302 |
| 2026-09-10 | ₹16.35 | ₹16.35 | ₹15.70 | ₹15.70 | 332 |
| 2026-09-09 | ₹14.84 | ₹15.58 | ₹14.11 | ₹15.58 | 831 |
| 2026-09-08 | ₹16.40 | ₹16.40 | ₹14.84 | ₹14.84 | 102 |
| 2026-09-07 | ₹15.62 | ₹15.62 | ₹15.62 | ₹15.62 | 6 |
| 2026-09-03 | ₹15.62 | ₹15.62 | ₹15.00 | ₹15.62 | 328 |
| 2026-09-02 | ₹15.87 | ₹15.87 | ₹14.40 | ₹15.62 | 278 |
| 2026-09-01 | ₹15.45 | ₹15.45 | ₹14.04 | ₹15.15 | 114 |
| 2026-08-31 | ₹14.77 | ₹14.77 | ₹13.37 | ₹14.77 | 1,234 |
| 2026-08-28 | ₹14.08 | ₹14.08 | ₹14.04 | ₹14.07 | 132 |
| 2026-08-27 | ₹14.74 | ₹14.74 | ₹13.34 | ₹13.41 | 916 |
| 2026-08-26 | ₹14.04 | ₹14.04 | ₹14.04 | ₹14.04 | 1,085 |
| 2026-08-25 | ₹14.74 | ₹14.74 | ₹13.38 | ₹13.38 | 1,511 |
| 2026-08-24 | ₹14.04 | ₹14.04 | ₹14.04 | ₹14.04 | 250 |
| 2026-08-21 | ₹13.38 | ₹13.38 | ₹13.38 | ₹13.38 | 33 |
| 2026-08-20 | ₹12.75 | ₹12.75 | ₹12.75 | ₹12.75 | 6 |
| 2026-08-19 | ₹12.15 | ₹12.15 | ₹12.15 | ₹12.15 | 4,062 |
| 2026-08-18 | ₹12.05 | ₹12.05 | ₹12.05 | ₹12.05 | 62 |
| 2026-08-17 | ₹11.32 | ₹12.43 | ₹11.32 | ₹12.02 | 3,738 |
| 2026-08-14 | ₹11.84 | ₹11.84 | ₹11.84 | ₹11.84 | 313 |
| 2026-08-13 | ₹13.00 | ₹13.00 | ₹12.45 | ₹12.45 | 111 |
| 2026-08-12 | ₹13.05 | ₹13.05 | ₹13.05 | ₹13.05 | 1,065 |
| 2026-08-11 | ₹13.00 | ₹13.00 | ₹13.00 | ₹13.00 | 938 |
| 2026-08-10 | ₹13.00 | ₹13.00 | ₹13.00 | ₹13.00 | 5,000 |
| 2026-08-07 | ₹13.00 | ₹13.25 | ₹13.00 | ₹13.10 | 628 |
| 2026-08-06 | ₹13.25 | ₹13.25 | ₹13.20 | ₹13.24 | 1,606 |
| 2026-08-05 | ₹12.83 | ₹13.24 | ₹12.83 | ₹13.24 | 864 |
| 2026-08-04 | ₹13.50 | ₹13.50 | ₹12.83 | ₹12.83 | 3,918 |
| 2026-08-03 | ₹13.22 | ₹13.50 | ₹12.82 | ₹13.50 | 2,593 |
| 2026-07-31 | ₹13.49 | ₹13.49 | ₹13.49 | ₹13.49 | 168 |
| 2026-07-30 | ₹13.72 | ₹13.72 | ₹13.44 | ₹13.49 | 2,764 |
| 2026-07-29 | ₹15.16 | ₹15.16 | ₹13.72 | ₹13.72 | 1,321 |
| 2026-07-28 | ₹15.16 | ₹15.16 | ₹13.72 | ₹14.44 | 2,891 |
| 2026-07-27 | ₹15.96 | ₹15.96 | ₹14.44 | ₹14.44 | 448 |
| 2026-07-24 | ₹16.74 | ₹16.74 | ₹15.20 | ₹15.20 | 625 |
| 2026-07-23 | ₹16.89 | ₹16.89 | ₹15.95 | ₹15.95 | 152 |
| 2026-07-22 | ₹16.31 | ₹16.31 | ₹16.09 | ₹16.09 | 51 |
| 2026-07-21 | ₹15.75 | ₹15.75 | ₹15.54 | ₹15.54 | 4 |
| 2026-07-20 | ₹15.78 | ₹16.54 | ₹15.00 | ₹15.00 | 561 |
| 2026-07-17 | ₹14.41 | ₹15.84 | ₹14.41 | ₹15.78 | 3,281 |
| 2026-07-16 | ₹16.74 | ₹16.74 | ₹15.16 | ₹15.16 | 2,756 |
| 2026-07-15 | ₹16.72 | ₹16.72 | ₹15.95 | ₹15.95 | 2 |
| 2026-07-14 | ₹15.99 | ₹16.46 | ₹15.00 | ₹15.93 | 1,228 |
| 2026-07-13 | ₹15.99 | ₹15.99 | ₹15.65 | ₹15.69 | 1,061 |
| 2026-07-10 | ₹13.98 | ₹15.40 | ₹13.97 | ₹15.34 | 4,468 |
| 2026-07-09 | ₹14.00 | ₹14.70 | ₹13.31 | ₹14.70 | 3,882 |
| 2026-07-08 | ₹14.35 | ₹14.35 | ₹14.00 | ₹14.00 | 153 |
| 2026-07-07 | ₹13.68 | ₹14.35 | ₹13.68 | ₹14.35 | 631 |
| 2026-07-06 | ₹13.68 | ₹13.68 | ₹13.68 | ₹13.68 | 801 |
| 2026-07-03 | ₹13.01 | ₹13.61 | ₹13.00 | ₹13.03 | 119 |
| 2026-07-02 | ₹12.95 | ₹13.52 | ₹12.91 | ₹12.98 | 451 |
| 2026-07-01 | ₹13.40 | ₹14.07 | ₹12.81 | ₹13.58 | 1,128 |
| 2026-06-30 | ₹14.06 | ₹14.07 | ₹13.06 | ₹13.40 | 331 |
| 2026-06-29 | ₹14.00 | ₹14.45 | ₹13.11 | ₹13.40 | 44 |
| 2026-06-25 | ₹14.20 | ₹14.20 | ₹13.80 | ₹13.80 | 11 |
| 2026-06-24 | ₹14.98 | ₹14.98 | ₹14.24 | ₹14.24 | 1,523 |
| 2026-06-23 | ₹15.15 | ₹15.15 | ₹13.74 | ₹14.98 | 532 |
| 2026-06-22 | ₹14.92 | ₹14.92 | ₹13.50 | ₹14.46 | 757 |
| 2026-06-18 | ₹14.20 | ₹14.83 | ₹14.20 | ₹14.21 | 883 |
| 2026-06-17 | ₹15.43 | ₹15.43 | ₹14.08 | ₹14.13 | 3,024 |
| 2026-06-16 | ₹14.70 | ₹14.70 | ₹13.31 | ₹14.70 | 1,065 |
| 2026-06-15 | ₹13.54 | ₹14.07 | ₹13.54 | ₹14.00 | 329 |
| 2026-06-12 | ₹13.40 | ₹13.40 | ₹13.40 | ₹13.40 | 1,253 |
| 2026-06-11 | ₹13.75 | ₹13.75 | ₹12.77 | ₹12.77 | 1,900 |
| 2026-06-10 | ₹14.69 | ₹14.69 | ₹13.06 | ₹13.10 | 2,298 |
| 2026-06-08 | ₹16.07 | ₹17.32 | ₹14.27 | ₹14.40 | 790 |
| 2026-06-05 | ₹17.28 | ₹17.34 | ₹15.63 | ₹15.75 | 2,687 |
| 2026-06-04 | ₹17.45 | ₹17.45 | ₹15.80 | ₹17.36 | 1,438 |
| 2026-06-03 | ₹17.90 | ₹17.90 | ₹16.62 | ₹16.62 | 1,063 |
| 2026-06-02 | ₹16.85 | ₹17.68 | ₹16.50 | ₹17.49 | 84 |
| 2026-06-01 | ₹17.24 | ₹17.24 | ₹15.60 | ₹16.85 | 2,594 |
| 2026-05-29 | ₹16.00 | ₹16.80 | ₹15.20 | ₹16.42 | 324 |
| 2026-05-27 | ₹16.19 | ₹16.19 | ₹16.00 | ₹16.00 | 51 |
| 2026-05-26 | ₹16.78 | ₹16.78 | ₹15.20 | ₹15.42 | 1,065 |
| 2026-05-25 | ₹15.47 | ₹16.00 | ₹15.16 | ₹15.99 | 482 |
| 2026-05-22 | ₹15.69 | ₹16.48 | ₹15.68 | ₹15.87 | 4,424 |
| 2026-05-21 | ₹17.71 | ₹17.71 | ₹16.50 | ₹16.50 | 2,023 |
| 2026-05-20 | ₹18.30 | ₹18.30 | ₹16.61 | ₹17.36 | 7,767 |
| 2026-05-19 | ₹16.95 | ₹17.79 | ₹16.30 | ₹17.48 | 6,568 |
| 2026-05-18 | ₹17.30 | ₹17.30 | ₹16.95 | ₹16.95 | 154 |
| 2026-05-15 | ₹17.40 | ₹17.40 | ₹16.96 | ₹16.96 | 1,228 |
| 2026-05-14 | ₹16.71 | ₹16.71 | ₹15.16 | ₹16.58 | 160 |
| 2026-05-13 | ₹16.58 | ₹17.40 | ₹15.78 | ₹15.94 | 1,484 |
| 2026-05-12 | ₹17.48 | ₹18.29 | ₹16.61 | ₹16.61 | 4,069 |
| 2026-05-11 | ₹17.49 | ₹17.49 | ₹16.64 | ₹17.48 | 831 |
| 2026-05-08 | ₹17.16 | ₹17.66 | ₹16.00 | ₹17.49 | 15,718 |
| 2026-05-07 | ₹17.61 | ₹17.61 | ₹16.00 | ₹16.82 | 37,476 |
| 2026-05-06 | ₹16.68 | ₹16.78 | ₹15.20 | ₹16.78 | 30,896 |
| 2026-05-05 | ₹16.50 | ₹16.63 | ₹15.05 | ₹15.99 | 7,136 |
| 2026-05-04 | ₹15.84 | ₹15.84 | ₹15.84 | ₹15.84 | 131 |
| 2026-04-30 | ₹16.94 | ₹16.94 | ₹15.34 | ₹16.67 | 6,699 |
| 2026-04-29 | ₹15.27 | ₹16.32 | ₹15.27 | ₹16.14 | 694 |
| 2026-04-28 | ₹15.58 | ₹15.58 | ₹15.58 | ₹15.58 | 26 |
| 2026-04-27 | ₹16.31 | ₹16.77 | ₹15.20 | ₹16.40 | 3,048 |
| 2026-04-24 | ₹15.99 | ₹15.99 | ₹15.99 | ₹15.99 | 382 |
| 2026-04-23 | ₹16.15 | ₹16.15 | ₹15.99 | ₹15.99 | 141 |
| 2026-04-22 | ₹15.50 | ₹16.15 | ₹15.50 | ₹16.15 | 387 |
| 2026-04-21 | ₹15.43 | ₹15.43 | ₹15.43 | ₹15.43 | 2,030 |
| 2026-04-20 | ₹14.70 | ₹15.43 | ₹14.70 | ₹15.43 | 211 |
| 2026-04-17 | ₹14.70 | ₹14.70 | ₹14.70 | ₹14.70 | 1 |
| 2026-04-16 | ₹14.00 | ₹14.00 | ₹14.00 | ₹14.00 | 1 |
| 2026-04-15 | ₹14.25 | ₹14.25 | ₹14.25 | ₹14.25 | 1,035 |
| 2026-04-13 | ₹14.25 | ₹14.25 | ₹14.25 | ₹14.25 | 190 |
| 2026-04-10 | ₹14.28 | ₹14.99 | ₹13.81 | ₹14.99 | 1,059 |
| 2026-04-09 | ₹13.63 | ₹15.05 | ₹13.63 | ₹14.28 | 2,337 |
| 2026-04-08 | ₹13.37 | ₹14.76 | ₹13.37 | ₹14.34 | 2,680 |
| 2026-04-07 | ₹14.30 | ₹14.30 | ₹14.06 | ₹14.06 | 1,031 |
| 2026-04-06 | ₹16.09 | ₹16.09 | ₹14.78 | ₹14.79 | 2,319 |
| 2026-04-02 | ₹15.35 | ₹16.09 | ₹15.35 | ₹15.55 | 505 |
| 2026-04-01 | ₹14.66 | ₹15.35 | ₹14.66 | ₹15.35 | 506 |
| 2026-03-30 | ₹16.09 | ₹16.09 | ₹14.57 | ₹15.43 | 92 |
| 2026-03-27 | ₹14.55 | ₹15.33 | ₹14.55 | ₹15.33 | 5,292 |
| 2026-03-25 | ₹14.60 | ₹14.60 | ₹14.60 | ₹14.60 | 43,983 |
| 2026-03-24 | ₹13.38 | ₹13.91 | ₹13.38 | ₹13.91 | 17 |
| 2026-03-23 | ₹14.44 | ₹14.44 | ₹13.08 | ₹13.25 | 1,067 |
| 2026-03-20 | ₹12.46 | ₹13.76 | ₹12.46 | ₹13.76 | 666 |
| 2026-03-18 | ₹13.83 | ₹13.83 | ₹13.11 | ₹13.11 | 170 |
| 2026-03-17 | ₹13.87 | ₹14.56 | ₹13.18 | ₹13.18 | 517 |
| 2026-03-16 | ₹13.87 | ₹13.87 | ₹13.87 | ₹13.87 | 180 |
| 2026-03-13 | ₹14.60 | ₹14.60 | ₹14.60 | ₹14.60 | 127 |
| 2026-03-12 | ₹13.87 | ₹14.60 | ₹13.87 | ₹14.60 | 134 |
| 2026-03-11 | ₹14.65 | ₹14.65 | ₹13.45 | ₹14.60 | 133 |
| 2026-03-10 | ₹14.16 | ₹14.16 | ₹13.88 | ₹13.99 | 230 |
| 2026-03-09 | ₹14.00 | ₹14.16 | ₹13.88 | ₹13.88 | 116 |
| 2026-03-06 | ₹15.30 | ₹15.30 | ₹13.88 | ₹13.88 | 1,129 |
| 2026-03-05 | ₹13.22 | ₹14.59 | ₹13.21 | ₹14.59 | 5,021 |
| 2026-03-04 | ₹14.34 | ₹14.65 | ₹13.90 | ₹13.90 | 2,934 |
| 2026-03-02 | ₹15.71 | ₹16.16 | ₹14.63 | ₹14.63 | 2,266 |
| 2026-02-27 | ₹14.85 | ₹15.41 | ₹14.68 | ₹15.40 | 802 |
| 2026-02-26 | ₹14.64 | ₹16.15 | ₹14.63 | ₹14.68 | 17,840 |
| 2026-02-25 | ₹15.41 | ₹15.43 | ₹15.39 | ₹15.39 | 3,184 |
| 2026-02-24 | ₹17.86 | ₹17.86 | ₹16.20 | ₹16.20 | 3,552 |
| 2026-02-23 | ₹17.05 | ₹17.05 | ₹16.26 | ₹17.05 | 52,359 |
| 2026-02-20 | ₹16.24 | ₹16.24 | ₹16.24 | ₹16.24 | 5,609 |
| 2026-02-19 | ₹15.47 | ₹15.47 | ₹15.47 | ₹15.47 | 3,900 |
| 2026-02-18 | ₹13.67 | ₹14.74 | ₹13.67 | ₹14.74 | 20,118 |
| 2026-02-17 | ₹13.69 | ₹13.69 | ₹12.33 | ₹13.40 | 20,993 |
| 2026-02-16 | ₹11.34 | ₹12.47 | ₹11.34 | ₹12.45 | 2,560 |
| 2026-02-13 | ₹11.34 | ₹11.50 | ₹11.34 | ₹11.34 | 561 |
| 2026-02-12 | ₹10.11 | ₹12.10 | ₹10.11 | ₹11.34 | 1,550 |
| 2026-02-11 | ₹11.85 | ₹11.85 | ₹11.00 | ₹11.00 | 49 |
| 2026-02-10 | ₹11.82 | ₹11.85 | ₹11.82 | ₹11.85 | 825 |
| 2026-02-09 | ₹12.90 | ₹12.90 | ₹11.69 | ₹11.76 | 189 |
| 2026-02-06 | ₹11.02 | ₹12.90 | ₹11.02 | ₹12.90 | 1,013 |
| 2026-02-05 | ₹14.58 | ₹14.58 | ₹11.94 | ₹12.05 | 4,882 |
| 2026-02-04 | ₹13.26 | ₹13.26 | ₹13.26 | ₹13.26 | 121 |
| 2026-02-03 | ₹13.43 | ₹14.16 | ₹13.43 | ₹13.95 | 121 |
| 2026-02-02 | ₹13.96 | ₹13.96 | ₹13.49 | ₹13.49 | 29 |
| 2026-02-01 | ₹12.89 | ₹13.52 | ₹12.89 | ₹13.30 | 309 |
| 2026-01-30 | ₹12.26 | ₹12.89 | ₹12.26 | ₹12.89 | 203 |
| 2026-01-29 | ₹13.16 | ₹13.16 | ₹12.26 | ₹12.90 | 1,373 |
| 2026-01-28 | ₹13.63 | ₹13.63 | ₹12.35 | ₹12.90 | 106 |
| 2026-01-27 | ₹13.05 | ₹13.05 | ₹12.35 | ₹12.99 | 68 |
| 2026-01-23 | ₹13.39 | ₹13.39 | ₹12.99 | ₹12.99 | 15 |
| 2026-01-22 | ₹12.76 | ₹12.76 | ₹12.76 | ₹12.76 | 250 |
| 2026-01-21 | ₹11.66 | ₹12.87 | ₹11.66 | ₹12.76 | 2,104 |
| 2026-01-20 | ₹12.84 | ₹12.84 | ₹12.26 | ₹12.26 | 1,669 |
| 2026-01-19 | ₹13.30 | ₹13.30 | ₹12.89 | ₹12.90 | 3,959 |
| 2026-01-16 | ₹12.99 | ₹13.63 | ₹12.35 | ₹13.33 | 3,555 |
| 2026-01-14 | ₹13.14 | ₹13.75 | ₹12.99 | ₹12.99 | 153 |
| 2026-01-13 | ₹11.97 | ₹13.20 | ₹11.97 | ₹13.14 | 987 |
| 2026-01-12 | ₹12.85 | ₹12.85 | ₹11.97 | ₹12.60 | 3,754 |
| 2026-01-09 | ₹13.91 | ₹13.91 | ₹12.60 | ₹12.60 | 1,704 |
| 2026-01-08 | ₹13.36 | ₹13.36 | ₹13.25 | ₹13.25 | 15 |
| 2026-01-07 | ₹13.00 | ₹13.63 | ₹12.35 | ₹13.36 | 5,360 |
| 2026-01-06 | ₹14.32 | ₹14.32 | ₹12.96 | ₹12.99 | 1,918 |
| 2026-01-05 | ₹13.00 | ₹13.64 | ₹12.35 | ₹13.64 | 569 |
| 2026-01-02 | ₹12.94 | ₹13.00 | ₹12.94 | ₹13.00 | 24 |
| 2026-01-01 | ₹13.14 | ₹13.20 | ₹13.14 | ₹13.20 | 90 |
Thakral Services Share Price Performance Analysis (Jun 2023 - Oct 2026)
THAKRAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+2.65%
₹13.20 → ₹13.55
Year to Date
Price Volatility
9.99%
Low Volatility
Year to Date
Average Daily Volume
2,719
Year to Date Average
BSE Exchange
Thakral Services Share Price History – Frequently Asked Questions
Common questions about THAKRAL historical data and records. Review THAKRAL P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Thakral Services (THAKRAL)?
The all-time high share price of Thakral Services was ₹88.45 recorded on January 15, 2025 on the BSE exchange.
What is the all-time low share price of Thakral Services (THAKRAL)?
The all-time low share price of Thakral Services was ₹8.18 recorded on May 26, 2025 on the BSE exchange.
How can I download THAKRAL historical share price data?
You can download Thakral Services 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 THAKRAL shares?
The highest trading volume day for Thakral Services was 114,447 shares traded on May 14, 2025 on the BSE exchange, with share price at ₹9.74.