Price Data Selection & Download
Thirumalai Chemicals Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5846 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026. Review TIRUMALCHM earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹394.95
December 06, 2024
NSE Exchange
Share Price All Time Low
₹3.51
March 10, 2003
NSE Exchange
Highest Volume Trading Day
20,349,360
October 28, 2016 • ₹87.10
NSE Exchange
Share Price History Data (Jan 2003 - Oct 2026)
TIRUMALCHM daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹146.20 | ₹150.09 | ₹141.40 | ₹143.35 | 279,997 |
| 2026-10-01 | ₹151.74 | ₹151.74 | ₹143.12 | ₹146.26 | 463,985 |
| 2026-09-30 | ₹152.70 | ₹155.83 | ₹150.74 | ₹151.39 | 243,364 |
| 2026-09-29 | ₹155.01 | ₹157.29 | ₹150.00 | ₹152.39 | 355,416 |
| 2026-09-28 | ₹160.93 | ₹160.94 | ₹154.06 | ₹155.04 | 387,702 |
| 2026-09-25 | ₹163.15 | ₹163.20 | ₹158.72 | ₹160.93 | 252,816 |
| 2026-09-24 | ₹164.15 | ₹166.54 | ₹161.26 | ₹162.95 | 488,664 |
| 2026-09-23 | ₹159.20 | ₹171.43 | ₹157.37 | ₹165.22 | 2,671,402 |
| 2026-09-22 | ₹157.75 | ₹159.76 | ₹156.20 | ₹157.32 | 146,008 |
| 2026-09-21 | ₹158.89 | ₹160.00 | ₹155.50 | ₹156.75 | 237,889 |
| 2026-09-18 | ₹155.56 | ₹163.49 | ₹155.51 | ₹158.54 | 657,447 |
| 2026-09-17 | ₹154.50 | ₹157.00 | ₹153.82 | ₹155.56 | 193,996 |
| 2026-09-16 | ₹155.00 | ₹156.52 | ₹152.60 | ₹154.19 | 283,261 |
| 2026-09-15 | ₹158.00 | ₹162.50 | ₹153.10 | ₹154.48 | 646,717 |
| 2026-09-11 | ₹157.52 | ₹157.70 | ₹153.55 | ₹155.98 | 432,083 |
| 2026-09-10 | ₹158.84 | ₹163.70 | ₹157.00 | ₹157.52 | 474,593 |
| 2026-09-09 | ₹158.49 | ₹161.00 | ₹156.71 | ₹157.81 | 339,118 |
| 2026-09-08 | ₹155.50 | ₹159.80 | ₹153.00 | ₹157.90 | 259,105 |
| 2026-09-07 | ₹157.02 | ₹158.98 | ₹154.32 | ₹154.98 | 229,828 |
| 2026-09-04 | ₹158.70 | ₹159.52 | ₹156.21 | ₹157.19 | 236,650 |
| 2026-09-03 | ₹158.00 | ₹162.50 | ₹157.15 | ₹157.86 | 360,451 |
| 2026-09-02 | ₹158.61 | ₹161.05 | ₹155.00 | ₹159.82 | 609,306 |
| 2026-09-01 | ₹161.34 | ₹163.00 | ₹157.87 | ₹159.38 | 381,219 |
| 2026-08-31 | ₹163.10 | ₹166.39 | ₹159.00 | ₹160.06 | 1,243,093 |
| 2026-08-28 | ₹159.58 | ₹164.86 | ₹158.65 | ₹160.32 | 2,119,773 |
| 2026-08-27 | ₹160.05 | ₹163.03 | ₹157.61 | ₹159.58 | 565,736 |
| 2026-08-26 | ₹158.00 | ₹163.05 | ₹157.31 | ₹160.97 | 412,220 |
| 2026-08-25 | ₹161.00 | ₹164.90 | ₹155.61 | ₹157.33 | 478,488 |
| 2026-08-24 | ₹154.33 | ₹164.50 | ₹154.15 | ₹161.37 | 942,935 |
| 2026-08-21 | ₹157.20 | ₹162.84 | ₹153.30 | ₹154.09 | 618,132 |
| 2026-08-20 | ₹144.44 | ₹157.80 | ₹144.44 | ₹156.41 | 1,691,648 |
| 2026-08-19 | ₹150.30 | ₹152.00 | ₹143.50 | ₹144.28 | 710,856 |
| 2026-08-18 | ₹155.00 | ₹157.39 | ₹150.40 | ₹151.34 | 361,181 |
| 2026-08-17 | ₹159.60 | ₹160.07 | ₹151.73 | ₹154.73 | 742,304 |
| 2026-08-14 | ₹161.20 | ₹161.63 | ₹156.30 | ₹159.66 | 382,459 |
| 2026-08-13 | ₹160.30 | ₹163.09 | ₹160.30 | ₹160.80 | 191,479 |
| 2026-08-12 | ₹162.79 | ₹163.05 | ₹160.09 | ₹160.72 | 212,072 |
| 2026-08-11 | ₹164.29 | ₹166.09 | ₹162.00 | ₹162.64 | 220,386 |
| 2026-08-10 | ₹168.13 | ₹170.20 | ₹162.80 | ₹164.68 | 353,845 |
| 2026-08-07 | ₹169.13 | ₹173.01 | ₹167.10 | ₹167.76 | 414,593 |
| 2026-08-06 | ₹171.00 | ₹171.39 | ₹167.32 | ₹170.00 | 793,889 |
| 2026-08-05 | ₹181.49 | ₹181.49 | ₹168.15 | ₹170.02 | 1,598,713 |
| 2026-08-04 | ₹184.55 | ₹189.00 | ₹181.35 | ₹185.36 | 1,154,931 |
| 2026-08-03 | ₹175.25 | ₹183.74 | ₹175.00 | ₹183.12 | 747,837 |
| 2026-07-31 | ₹170.10 | ₹176.00 | ₹168.46 | ₹174.25 | 554,756 |
| 2026-07-30 | ₹169.46 | ₹172.00 | ₹167.68 | ₹168.87 | 394,790 |
| 2026-07-29 | ₹171.66 | ₹174.60 | ₹168.05 | ₹169.46 | 379,931 |
| 2026-07-28 | ₹172.50 | ₹176.00 | ₹170.80 | ₹172.46 | 338,748 |
| 2026-07-27 | ₹170.00 | ₹173.45 | ₹168.23 | ₹172.09 | 1,162,625 |
| 2026-07-24 | ₹167.78 | ₹170.69 | ₹165.92 | ₹167.74 | 332,948 |
| 2026-07-23 | ₹166.00 | ₹173.60 | ₹163.88 | ₹167.78 | 1,002,448 |
| 2026-07-22 | ₹164.45 | ₹166.85 | ₹158.30 | ₹165.79 | 747,990 |
| 2026-07-21 | ₹162.43 | ₹165.58 | ₹161.09 | ₹164.45 | 258,327 |
| 2026-07-20 | ₹164.70 | ₹164.70 | ₹161.00 | ₹162.42 | 245,195 |
| 2026-07-17 | ₹166.05 | ₹167.50 | ₹163.50 | ₹165.21 | 618,348 |
| 2026-07-16 | ₹167.50 | ₹169.99 | ₹165.55 | ₹166.05 | 807,154 |
| 2026-07-15 | ₹163.60 | ₹169.20 | ₹163.60 | ₹166.39 | 936,086 |
| 2026-07-14 | ₹164.10 | ₹169.63 | ₹162.00 | ₹162.93 | 472,196 |
| 2026-07-13 | ₹167.48 | ₹167.96 | ₹163.10 | ₹164.39 | 524,297 |
| 2026-07-10 | ₹167.50 | ₹172.80 | ₹167.12 | ₹167.48 | 491,418 |
| 2026-07-09 | ₹170.00 | ₹171.10 | ₹165.20 | ₹166.01 | 450,192 |
| 2026-07-08 | ₹175.00 | ₹175.00 | ₹166.48 | ₹167.52 | 273,284 |
| 2026-07-07 | ₹182.00 | ₹182.00 | ₹174.50 | ₹175.17 | 185,863 |
| 2026-07-06 | ₹183.07 | ₹183.47 | ₹178.60 | ₹180.48 | 215,461 |
| 2026-07-03 | ₹185.70 | ₹187.99 | ₹183.02 | ₹184.05 | 374,828 |
| 2026-07-02 | ₹180.46 | ₹185.71 | ₹176.28 | ₹183.83 | 1,046,969 |
| 2026-07-01 | ₹168.50 | ₹188.00 | ₹165.81 | ₹179.32 | 8,324,875 |
| 2026-06-30 | ₹160.70 | ₹176.61 | ₹160.70 | ₹166.84 | 3,298,901 |
| 2026-06-29 | ₹163.01 | ₹164.30 | ₹158.64 | ₹159.70 | 929,818 |
| 2026-06-25 | ₹167.09 | ₹168.10 | ₹161.10 | ₹162.24 | 302,242 |
| 2026-06-24 | ₹168.26 | ₹171.09 | ₹165.00 | ₹165.76 | 360,845 |
| 2026-06-23 | ₹176.00 | ₹176.90 | ₹165.42 | ₹167.06 | 667,824 |
| 2026-06-22 | ₹167.98 | ₹177.40 | ₹167.98 | ₹174.76 | 717,944 |
| 2026-06-19 | ₹173.39 | ₹174.78 | ₹165.98 | ₹167.00 | 432,923 |
| 2026-06-18 | ₹175.08 | ₹179.18 | ₹172.50 | ₹173.39 | 202,143 |
| 2026-06-17 | ₹178.45 | ₹179.40 | ₹174.08 | ₹174.78 | 164,210 |
| 2026-06-16 | ₹176.80 | ₹180.48 | ₹173.75 | ₹178.45 | 224,375 |
| 2026-06-15 | ₹172.15 | ₹179.61 | ₹172.15 | ₹175.27 | 287,585 |
| 2026-06-12 | ₹164.60 | ₹173.00 | ₹164.60 | ₹171.75 | 215,469 |
| 2026-06-11 | ₹166.00 | ₹166.98 | ₹162.80 | ₹163.31 | 166,860 |
| 2026-06-10 | ₹173.38 | ₹173.38 | ₹166.52 | ₹167.19 | 160,665 |
| 2026-06-09 | ₹167.88 | ₹175.19 | ₹167.87 | ₹173.90 | 107,066 |
| 2026-06-08 | ₹171.10 | ₹173.24 | ₹166.26 | ₹167.74 | 193,179 |
| 2026-06-05 | ₹180.00 | ₹180.56 | ₹172.10 | ₹174.14 | 366,572 |
| 2026-06-04 | ₹183.00 | ₹187.68 | ₹178.10 | ₹178.80 | 302,920 |
| 2026-06-03 | ₹187.00 | ₹187.47 | ₹178.10 | ₹182.25 | 253,892 |
| 2026-06-02 | ₹186.96 | ₹189.18 | ₹183.81 | ₹186.44 | 202,400 |
| 2026-06-01 | ₹198.89 | ₹204.20 | ₹185.25 | ₹188.13 | 518,100 |
| 2026-05-29 | ₹215.62 | ₹215.62 | ₹201.60 | ₹205.23 | 241,462 |
| 2026-05-27 | ₹214.50 | ₹216.80 | ₹212.20 | ₹213.53 | 177,136 |
| 2026-05-26 | ₹212.00 | ₹214.80 | ₹208.97 | ₹213.07 | 217,299 |
| 2026-05-25 | ₹212.00 | ₹214.50 | ₹209.21 | ₹210.95 | 129,293 |
| 2026-05-22 | ₹213.00 | ₹219.00 | ₹207.17 | ₹208.50 | 339,949 |
| 2026-05-21 | ₹214.00 | ₹214.00 | ₹208.10 | ₹212.99 | 290,284 |
| 2026-05-20 | ₹201.00 | ₹213.00 | ₹198.21 | ₹212.08 | 648,852 |
| 2026-05-19 | ₹204.15 | ₹205.90 | ₹199.50 | ₹203.03 | 185,501 |
| 2026-05-18 | ₹204.66 | ₹204.66 | ₹195.22 | ₹198.80 | 261,031 |
| 2026-05-15 | ₹212.00 | ₹214.25 | ₹203.51 | ₹205.68 | 438,906 |
| 2026-05-14 | ₹204.10 | ₹215.99 | ₹204.10 | ₹211.17 | 218,304 |
| 2026-05-13 | ₹206.00 | ₹207.81 | ₹203.25 | ₹203.93 | 99,855 |
| 2026-05-12 | ₹211.00 | ₹211.97 | ₹197.81 | ₹203.48 | 400,414 |
| 2026-05-11 | ₹214.71 | ₹217.00 | ₹210.91 | ₹211.63 | 314,592 |
| 2026-05-08 | ₹220.88 | ₹222.59 | ₹216.00 | ₹217.18 | 246,621 |
| 2026-05-07 | ₹219.86 | ₹223.70 | ₹209.63 | ₹222.04 | 679,864 |
| 2026-05-06 | ₹222.20 | ₹225.71 | ₹215.57 | ₹219.86 | 523,072 |
| 2026-05-05 | ₹213.63 | ₹223.64 | ₹211.81 | ₹220.42 | 619,538 |
| 2026-05-04 | ₹207.71 | ₹214.50 | ₹206.50 | ₹213.63 | 724,400 |
| 2026-04-30 | ₹197.50 | ₹208.56 | ₹193.51 | ₹204.13 | 612,660 |
| 2026-04-29 | ₹199.50 | ₹201.00 | ₹196.00 | ₹197.10 | 127,077 |
| 2026-04-28 | ₹201.40 | ₹202.46 | ₹197.25 | ₹197.93 | 160,395 |
| 2026-04-27 | ₹195.99 | ₹201.74 | ₹195.71 | ₹199.16 | 149,855 |
| 2026-04-24 | ₹196.95 | ₹198.58 | ₹193.28 | ₹195.81 | 172,156 |
| 2026-04-23 | ₹200.12 | ₹202.50 | ₹195.25 | ₹196.43 | 150,779 |
| 2026-04-22 | ₹199.89 | ₹203.44 | ₹197.32 | ₹200.12 | 153,629 |
| 2026-04-21 | ₹196.70 | ₹201.98 | ₹196.70 | ₹199.06 | 113,459 |
| 2026-04-20 | ₹201.15 | ₹202.99 | ₹194.00 | ₹197.03 | 244,588 |
| 2026-04-17 | ₹203.00 | ₹205.39 | ₹198.40 | ₹200.73 | 274,393 |
| 2026-04-16 | ₹196.90 | ₹204.00 | ₹194.80 | ₹202.27 | 599,714 |
| 2026-04-15 | ₹194.87 | ₹196.56 | ₹192.62 | ₹195.48 | 308,837 |
| 2026-04-13 | ₹182.00 | ₹194.57 | ₹181.13 | ₹191.68 | 522,861 |
| 2026-04-10 | ₹183.80 | ₹190.78 | ₹183.80 | ₹188.24 | 432,386 |
| 2026-04-09 | ₹183.85 | ₹188.36 | ₹180.97 | ₹183.32 | 320,491 |
| 2026-04-08 | ₹178.00 | ₹186.50 | ₹176.60 | ₹184.93 | 513,354 |
| 2026-04-07 | ₹171.98 | ₹176.43 | ₹169.60 | ₹173.20 | 350,604 |
| 2026-04-06 | ₹175.00 | ₹175.07 | ₹167.50 | ₹172.51 | 553,928 |
| 2026-04-02 | ₹175.00 | ₹177.74 | ₹171.46 | ₹174.08 | 384,206 |
| 2026-04-01 | ₹168.24 | ₹184.93 | ₹168.24 | ₹180.07 | 552,818 |
| 2026-03-30 | ₹176.01 | ₹181.17 | ₹162.62 | ₹165.32 | 922,602 |
| 2026-03-27 | ₹171.00 | ₹181.32 | ₹167.50 | ₹177.37 | 1,286,428 |
| 2026-03-25 | ₹172.60 | ₹177.90 | ₹171.11 | ₹171.81 | 487,255 |
| 2026-03-24 | ₹166.98 | ₹175.04 | ₹164.74 | ₹171.88 | 589,253 |
| 2026-03-23 | ₹172.00 | ₹174.50 | ₹163.10 | ₹164.97 | 406,859 |
| 2026-03-20 | ₹173.00 | ₹180.81 | ₹172.16 | ₹174.37 | 488,066 |
| 2026-03-19 | ₹178.00 | ₹184.24 | ₹170.50 | ₹171.26 | 742,319 |
| 2026-03-18 | ₹165.20 | ₹197.00 | ₹164.97 | ₹183.05 | 5,616,163 |
| 2026-03-17 | ₹167.00 | ₹168.29 | ₹162.55 | ₹164.35 | 480,399 |
| 2026-03-16 | ₹169.99 | ₹170.55 | ₹164.10 | ₹166.48 | 372,570 |
| 2026-03-13 | ₹174.89 | ₹177.16 | ₹163.59 | ₹169.20 | 562,562 |
| 2026-03-12 | ₹174.00 | ₹178.95 | ₹170.31 | ₹176.83 | 323,110 |
| 2026-03-11 | ₹168.60 | ₹183.88 | ₹168.03 | ₹177.74 | 832,148 |
| 2026-03-10 | ₹162.69 | ₹169.00 | ₹159.76 | ₹167.74 | 489,376 |
| 2026-03-09 | ₹160.00 | ₹165.90 | ₹158.00 | ₹162.03 | 324,899 |
| 2026-03-06 | ₹171.00 | ₹172.30 | ₹163.20 | ₹165.04 | 434,825 |
| 2026-03-05 | ₹179.00 | ₹180.90 | ₹164.20 | ₹170.59 | 588,091 |
| 2026-03-04 | ₹184.63 | ₹185.00 | ₹178.05 | ₹178.93 | 216,921 |
| 2026-03-02 | ₹188.89 | ₹189.77 | ₹182.70 | ₹187.42 | 298,832 |
| 2026-02-27 | ₹193.50 | ₹197.10 | ₹189.60 | ₹191.13 | 149,139 |
| 2026-02-26 | ₹193.50 | ₹198.72 | ₹193.50 | ₹194.78 | 113,766 |
| 2026-02-25 | ₹195.00 | ₹197.66 | ₹192.57 | ₹195.23 | 243,614 |
| 2026-02-24 | ₹198.00 | ₹198.80 | ₹190.20 | ₹192.72 | 182,887 |
| 2026-02-23 | ₹204.14 | ₹207.37 | ₹196.55 | ₹197.55 | 149,340 |
| 2026-02-20 | ₹202.20 | ₹206.67 | ₹202.20 | ₹203.86 | 113,268 |
| 2026-02-19 | ₹207.29 | ₹209.51 | ₹202.10 | ₹204.85 | 214,155 |
| 2026-02-18 | ₹204.03 | ₹216.00 | ₹203.10 | ₹207.29 | 368,664 |
| 2026-02-17 | ₹199.09 | ₹211.34 | ₹197.40 | ₹203.04 | 199,871 |
| 2026-02-16 | ₹199.41 | ₹205.02 | ₹193.92 | ₹199.09 | 396,204 |
| 2026-02-13 | ₹214.00 | ₹214.00 | ₹205.00 | ₹208.09 | 102,808 |
| 2026-02-12 | ₹212.96 | ₹217.50 | ₹209.41 | ₹214.85 | 158,015 |
| 2026-02-11 | ₹212.36 | ₹214.90 | ₹205.10 | ₹212.76 | 145,681 |
| 2026-02-10 | ₹213.25 | ₹217.83 | ₹208.00 | ₹209.19 | 143,942 |
| 2026-02-09 | ₹195.40 | ₹214.65 | ₹192.28 | ₹213.25 | 405,288 |
| 2026-02-06 | ₹197.49 | ₹197.49 | ₹191.70 | ₹194.45 | 104,987 |
| 2026-02-05 | ₹203.75 | ₹203.75 | ₹195.00 | ₹196.45 | 97,733 |
| 2026-02-04 | ₹195.70 | ₹207.48 | ₹193.66 | ₹203.82 | 271,058 |
| 2026-02-03 | ₹196.00 | ₹202.48 | ₹192.25 | ₹195.40 | 339,074 |
| 2026-02-02 | ₹185.00 | ₹185.40 | ₹177.85 | ₹183.95 | 110,842 |
| 2026-02-01 | ₹191.00 | ₹193.99 | ₹182.35 | ₹185.03 | 102,813 |
| 2026-01-30 | ₹190.70 | ₹195.60 | ₹187.00 | ₹190.46 | 144,502 |
| 2026-01-29 | ₹190.61 | ₹191.60 | ₹186.50 | ₹189.95 | 130,433 |
| 2026-01-28 | ₹186.40 | ₹191.95 | ₹186.40 | ₹190.61 | 142,044 |
| 2026-01-27 | ₹189.00 | ₹190.00 | ₹182.62 | ₹187.49 | 245,739 |
| 2026-01-23 | ₹201.67 | ₹201.67 | ₹185.61 | ₹190.16 | 310,369 |
| 2026-01-22 | ₹199.49 | ₹202.50 | ₹194.30 | ₹198.73 | 214,663 |
| 2026-01-21 | ₹192.69 | ₹206.46 | ₹187.84 | ₹198.75 | 547,932 |
| 2026-01-20 | ₹201.60 | ₹201.60 | ₹187.28 | ₹192.77 | 451,721 |
| 2026-01-19 | ₹202.90 | ₹204.60 | ₹199.00 | ₹201.64 | 195,606 |
| 2026-01-16 | ₹207.50 | ₹209.51 | ₹201.10 | ₹203.36 | 293,224 |
| 2026-01-14 | ₹212.85 | ₹214.70 | ₹207.00 | ₹208.76 | 183,175 |
| 2026-01-13 | ₹217.18 | ₹220.59 | ₹210.87 | ₹214.37 | 219,702 |
| 2026-01-12 | ₹216.18 | ₹223.20 | ₹212.52 | ₹217.18 | 150,351 |
| 2026-01-09 | ₹222.40 | ₹225.77 | ₹217.10 | ₹218.58 | 142,939 |
| 2026-01-08 | ₹221.00 | ₹234.00 | ₹220.10 | ₹221.71 | 290,875 |
| 2026-01-07 | ₹223.60 | ₹223.99 | ₹220.21 | ₹222.44 | 159,551 |
| 2026-01-06 | ₹230.60 | ₹231.23 | ₹222.30 | ₹224.37 | 166,422 |
| 2026-01-05 | ₹238.10 | ₹242.00 | ₹228.00 | ₹229.39 | 358,726 |
| 2026-01-02 | ₹234.00 | ₹241.25 | ₹232.41 | ₹235.37 | 227,305 |
| 2026-01-01 | ₹236.00 | ₹236.98 | ₹232.80 | ₹233.94 | 36,245 |
Thirumalai Chemicals Share Price Performance Analysis (Jan 2003 - Oct 2026)
TIRUMALCHM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-38.72%
₹233.94 → ₹143.35
Year to Date
Price Volatility
11.65%
Low Volatility
Year to Date
Average Daily Volume
505,049
Year to Date Average
NSE Exchange
Thirumalai Chemicals Share Price History – Frequently Asked Questions
Common questions about TIRUMALCHM historical data and records.
What is the all-time high share price of Thirumalai Chemicals (TIRUMALCHM)?
The all-time high share price of Thirumalai Chemicals was ₹394.95 recorded on December 06, 2024 on the NSE exchange.
What is the all-time low share price of Thirumalai Chemicals (TIRUMALCHM)?
The all-time low share price of Thirumalai Chemicals was ₹3.51 recorded on March 10, 2003 on the NSE exchange.
How can I download TIRUMALCHM historical share price data?
You can download Thirumalai Chemicals 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 TIRUMALCHM shares?
The highest trading volume day for Thirumalai Chemicals was 20,349,360 shares traded on October 28, 2016 on the NSE exchange, with share price at ₹87.1.