Thacker & Co.

Thacker & Company Ltd Historical Data

NSEBSE

₹1,573.95

(-0.07%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	1,620	1,620	1,580	1,580	4	12,800	8
20-Aug-2025	1,578	1,578	1,570	1,570	4	6,303	4
21-Aug-2025	1,569.9	1,569.9	1,568	1,568	4	6,275	4
22-Aug-2025	1,569.9	1,569.9	1,569.9	1,569.9	1	1,569	1
25-Aug-2025	1,565	1,565	1,565	1,565	2	17,215	11
26-Aug-2025	1,565	1,565	1,554	1,555	5	21,776	14
28-Aug-2025	1,550	1,550	1,545	1,545	7	23,238	15
29-Aug-2025	1,537.3	1,599	1,481	1,481	19	2,13,122	139
01-Sep-2025	1,452	1,549.95	1,452	1,547.5	6	26,531	18
02-Sep-2025	1,577	1,624.85	1,577	1,580	8	2,47,755	155
03-Sep-2025	1,595	1,659	1,530	1,624.95	38	6,88,794	427
04-Sep-2025	1,700	1,705	1,576	1,648.5	16	3,72,738	220
05-Sep-2025	1,730	1,730	1,621	1,637	15	60,667	37
08-Sep-2025	1,664.3	1,664.3	1,625	1,640	4	45,554	28
09-Sep-2025	1,719.95	1,719.95	1,558	1,624.95	12	48,933	31
10-Sep-2025	1,620	1,620	1,600	1,602	11	37,039	23
11-Sep-2025	1,682	1,682	1,600.05	1,607	12	30,591	19
12-Sep-2025	1,619	1,619	1,527	1,528.2	20	2,49,809	163
15-Sep-2025	1,535	1,599	1,535	1,535.7	4	1,44,354	94
16-Sep-2025	1,535.7	1,575	1,535.7	1,575	2	3,110	2
17-Sep-2025	1,550	1,573.95	1,497	1,573.95	12	33,374	22

Thacker & Co.: Related NEWS

No Record Found

Invest wise with Expert advice