Thacker & Co.

Thacker & Company Ltd Historical Data

NSEBSE

₹1,674

(4.23%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Sep-2025	1,500	1,600	1,500	1,580	14	1,08,367	70
19-Sep-2025	1,570	1,580	1,570	1,580	5	22,100	14
22-Sep-2025	1,580.5	1,602	1,550	1,581.45	15	2,39,514	152
23-Sep-2025	1,669.85	1,669.85	1,574	1,576.25	15	1,11,295	70
24-Sep-2025	1,600	1,640	1,600	1,610.75	17	1,68,348	104
25-Sep-2025	1,649.95	1,650	1,621.1	1,649	22	2,44,161	148
26-Sep-2025	1,748	1,748	1,625	1,689.15	27	86,306	42
29-Sep-2025	1,688	1,688	1,688	1,688	2	3,376	2
30-Sep-2025	1,680	1,700	1,650	1,650	12	48,829	24
01-Oct-2025	1,700	1,728	1,700	1,700	26	5,35,502	311
03-Oct-2025	1,747.8	1,747.8	1,651	1,651.5	18	1,01,022	58
06-Oct-2025	1,650	1,650	1,601	1,606	7	21,118	13
07-Oct-2025	1,598	1,674	1,550.2	1,674	8	38,381	17

Thacker & Co.: Related NEWS

No Record Found

Invest wise with Expert advice