Thacker and Company Limited (THACKER.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:27PM IST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 703.85 | 777.75 | 703.85 | 777.75 | 777.75 | 72 |
| May 17, 2024 | 779.90 | 779.90 | 779.80 | 779.80 | 779.80 | 43 |
| May 16, 2024 | 798.90 | 799.00 | 780.00 | 780.00 | 780.00 | 76 |
| May 15, 2024 | 730.00 | 765.95 | 730.00 | 765.70 | 765.70 | 24 |
| May 14, 2024 | 729.90 | 730.00 | 729.90 | 729.95 | 729.95 | 2 |
| May 13, 2024 | 695.40 | 695.40 | 695.40 | 695.40 | 695.40 | 1 |
| May 10, 2024 | 695.40 | 768.55 | 695.40 | 695.40 | 695.40 | 454 |
| May 09, 2024 | 710.00 | 735.35 | 667.00 | 732.00 | 732.00 | 52 |
| May 08, 2024 | 700.20 | 700.35 | 700.00 | 700.35 | 700.35 | 24 |
| May 07, 2024 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 6 |
| May 06, 2024 | 635.55 | 635.55 | 635.55 | 635.55 | 635.55 | - |
| May 03, 2024 | 635.55 | 635.55 | 635.55 | 635.55 | 635.55 | - |
| May 02, 2024 | 635.55 | 635.55 | 635.55 | 635.55 | 635.55 | - |
| Apr 30, 2024 | 660.10 | 693.10 | 635.55 | 635.55 | 635.55 | 192 |
| Apr 29, 2024 | 691.75 | 691.75 | 660.10 | 660.10 | 660.10 | 31 |
| Apr 26, 2024 | 691.75 | 691.75 | 691.00 | 691.10 | 691.10 | 57 |
| Apr 25, 2024 | 658.85 | 658.85 | 658.85 | 658.85 | 658.85 | 1 |
| Apr 24, 2024 | 692.85 | 692.85 | 692.85 | 692.85 | 692.85 | - |
| Apr 23, 2024 | 692.85 | 692.85 | 692.85 | 692.85 | 692.85 | 5 |
| Apr 22, 2024 | 660.10 | 690.00 | 660.10 | 660.10 | 660.10 | 16 |
| Apr 19, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| Apr 18, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 20 |
| Apr 16, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| Apr 15, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 7 |
| Apr 12, 2024 | 620.05 | 649.95 | 620.05 | 649.95 | 649.95 | 27 |
| Apr 10, 2024 | 685.00 | 687.30 | 641.35 | 641.35 | 641.35 | 98 |
| Apr 09, 2024 | 654.60 | 654.60 | 654.60 | 654.60 | 654.60 | 4 |
| Apr 08, 2024 | 690.00 | 690.00 | 689.00 | 689.00 | 689.00 | 12 |
| Apr 05, 2024 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 4 |
| Apr 04, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 30 |
| Apr 03, 2024 | 690.00 | 690.00 | 670.00 | 670.00 | 670.00 | 21 |
| Apr 02, 2024 | 699.90 | 699.90 | 699.90 | 699.90 | 699.90 | 2 |
| Apr 01, 2024 | 699.95 | 699.95 | 699.90 | 699.90 | 699.90 | 3 |
| Mar 28, 2024 | 665.00 | 699.95 | 665.00 | 699.95 | 699.95 | 60 |
| Mar 27, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| Mar 26, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 9 |
| Mar 22, 2024 | 722.35 | 722.35 | 688.00 | 700.00 | 700.00 | 79 |
| Mar 21, 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - |
| Mar 20, 2024 | 698.30 | 724.00 | 698.30 | 724.00 | 724.00 | 3 |
| Mar 19, 2024 | 698.30 | 698.30 | 698.30 | 698.30 | 698.30 | - |
| Mar 18, 2024 | 698.30 | 698.30 | 698.30 | 698.30 | 698.30 | 4 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 674.00 | 698.40 | 674.00 | 698.40 | 698.40 | 5 |
| Mar 13, 2024 | 640.80 | 674.00 | 640.80 | 674.00 | 674.00 | 90 |
| Mar 12, 2024 | 709.95 | 709.95 | 674.50 | 674.50 | 674.50 | 63 |
| Mar 11, 2024 | 709.95 | 709.95 | 709.95 | 709.95 | 709.95 | - |
| Mar 07, 2024 | 657.00 | 709.95 | 656.50 | 709.95 | 709.95 | 18 |
| Mar 06, 2024 | 700.00 | 725.00 | 690.95 | 690.95 | 690.95 | 118 |
| Mar 05, 2024 | 701.00 | 725.00 | 671.00 | 724.20 | 724.20 | 307 |
| Mar 04, 2024 | 696.00 | 757.85 | 695.55 | 695.55 | 695.55 | 209 |
| Mar 01, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 2 |
| Feb 29, 2024 | 700.00 | 757.00 | 699.85 | 745.40 | 745.40 | 113 |
| Feb 28, 2024 | 749.95 | 749.95 | 715.00 | 736.65 | 736.65 | 112 |
| Feb 27, 2024 | 763.90 | 763.90 | 735.00 | 749.95 | 749.95 | 777 |
| Feb 26, 2024 | 713.00 | 733.95 | 709.65 | 727.55 | 727.55 | 574 |
| Feb 23, 2024 | 728.00 | 728.00 | 661.15 | 699.00 | 699.00 | 74 |
| Feb 22, 2024 | 699.95 | 699.95 | 665.00 | 694.25 | 694.25 | 48 |
| Feb 21, 2024 | 703.00 | 703.00 | 665.00 | 699.70 | 699.70 | 98 |
| Feb 20, 2024 | 682.00 | 682.50 | 625.05 | 669.90 | 669.90 | 195 |
| Feb 19, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 54 |
| Feb 16, 2024 | 650.00 | 650.00 | 643.90 | 643.90 | 643.90 | 41 |
| Feb 15, 2024 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 58 |
| Feb 14, 2024 | 654.75 | 654.75 | 630.00 | 630.00 | 630.00 | 119 |
| Feb 13, 2024 | 654.95 | 654.95 | 654.50 | 654.75 | 654.75 | 81 |
| Feb 12, 2024 | 684.05 | 684.05 | 626.00 | 626.00 | 626.00 | 188 |
| Feb 09, 2024 | 651.75 | 651.75 | 625.00 | 651.75 | 651.75 | 1,332 |
| Feb 08, 2024 | 620.75 | 620.75 | 620.75 | 620.75 | 620.75 | 701 |
| Feb 07, 2024 | 600.00 | 622.00 | 575.10 | 591.20 | 591.20 | 147 |
| Feb 06, 2024 | 541.10 | 593.80 | 541.10 | 592.90 | 592.90 | 24 |
| Feb 05, 2024 | 584.00 | 585.70 | 557.85 | 566.55 | 566.55 | 482 |
| Feb 02, 2024 | 557.85 | 557.85 | 556.70 | 557.85 | 557.85 | 718 |
| Feb 01, 2024 | 481.00 | 531.30 | 481.00 | 531.30 | 531.30 | 811 |
| Jan 31, 2024 | 485.00 | 509.95 | 485.00 | 506.00 | 506.00 | 111 |
| Jan 30, 2024 | 492.45 | 502.00 | 492.45 | 493.05 | 493.05 | 108 |
| Jan 29, 2024 | 490.00 | 495.00 | 490.00 | 492.45 | 492.45 | 92 |
| Jan 25, 2024 | 476.35 | 501.00 | 476.35 | 488.25 | 488.25 | 96 |
| Jan 24, 2024 | 493.40 | 493.40 | 493.40 | 493.40 | 493.40 | - |
| Jan 23, 2024 | 493.50 | 493.50 | 493.40 | 493.40 | 493.40 | 121 |
| Jan 19, 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| Jan 18, 2024 | 501.15 | 501.15 | 481.00 | 481.00 | 481.00 | 89 |
| Jan 17, 2024 | 501.95 | 501.95 | 501.20 | 501.20 | 501.20 | 25 |
| Jan 16, 2024 | 501.70 | 502.85 | 490.00 | 490.45 | 490.45 | 270 |
| Jan 15, 2024 | 502.70 | 503.00 | 502.70 | 503.00 | 503.00 | 76 |
| Jan 12, 2024 | 485.10 | 503.00 | 484.10 | 503.00 | 503.00 | 151 |
| Jan 11, 2024 | 508.40 | 508.50 | 484.00 | 484.00 | 484.00 | 51 |
| Jan 10, 2024 | 466.10 | 509.00 | 466.05 | 508.50 | 508.50 | 63 |
| Jan 09, 2024 | 489.80 | 489.80 | 489.80 | 489.80 | 489.80 | - |
| Jan 08, 2024 | 502.15 | 502.15 | 477.25 | 489.80 | 489.80 | 329 |
| Jan 05, 2024 | 490.00 | 502.45 | 488.90 | 502.35 | 502.35 | 77 |
| Jan 04, 2024 | 523.45 | 523.45 | 475.00 | 479.30 | 479.30 | 57 |
| Jan 03, 2024 | 479.00 | 499.90 | 454.90 | 498.60 | 498.60 | 148 |
| Jan 02, 2024 | 503.50 | 503.50 | 478.75 | 478.80 | 478.80 | 203 |
| Jan 01, 2024 | 504.95 | 504.95 | 503.90 | 503.90 | 503.90 | 77 |
| Dec 29, 2023 | 501.00 | 501.00 | 480.00 | 483.20 | 483.20 | 202 |
| Dec 28, 2023 | 480.50 | 480.50 | 480.00 | 480.00 | 480.00 | 25 |
| Dec 27, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 50 |
| Dec 26, 2023 | 499.70 | 499.70 | 499.70 | 499.70 | 499.70 | - |
| Dec 22, 2023 | 499.55 | 499.70 | 499.55 | 499.70 | 499.70 | 200 |
| Dec 21, 2023 | 499.85 | 499.85 | 499.70 | 499.70 | 499.70 | 12 |
| Dec 20, 2023 | 498.00 | 500.00 | 476.00 | 476.05 | 476.05 | 174 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.