Thakkers Developers

THAD
🏛️ india →
167.85
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 126.95 128.60 120.20 122.95 0.0M
2021-12-30 125.00 125.00 121.55 123.25 0.0M
2021-12-29 116.50 126.95 116.20 125.10 0.0M
2021-12-28 128.00 130.00 120.40 121.50 0.0M
2021-12-27 118.50 128.10 118.30 126.70 0.0M
2021-12-24 118.60 124.50 112.90 122.00 0.0M
2021-12-23 119.10 131.00 118.70 118.70 0.0M
2021-12-22 124.00 125.00 115.25 124.90 0.0M
2021-12-21 119.00 119.70 114.15 119.15 0.0M
2021-12-20 118.50 124.95 114.00 114.00 0.0M
2021-12-17 128.00 130.80 118.45 119.90 0.0M
2021-12-16 125.10 135.20 124.05 124.65 0.0M
2021-12-15 144.25 144.25 130.55 130.55 0.0M
2021-12-14 130.00 137.40 130.00 137.40 0.0M
2021-12-13 125.00 131.30 118.80 130.90 0.0M
2021-12-10 125.05 125.05 125.05 125.05 0.0M
2021-12-09 131.60 131.60 131.60 131.60 0.0M
2021-12-08 138.50 138.50 138.50 138.50 0.0M
2021-12-07 157.00 157.00 145.75 145.75 0.0M
2021-12-06 153.65 153.65 146.35 153.40 0.0M
2021-12-03 146.35 146.35 146.35 146.35 0.0M
2021-12-02 139.40 139.40 139.40 139.40 0.0M
2021-12-01 132.80 132.80 132.80 132.80 0.0M
2021-11-30 126.50 126.50 126.50 126.50 0.0M
2021-11-29 120.50 120.50 120.35 120.50 0.0M
2021-11-26 114.80 114.80 114.80 114.80 0.0M
2021-11-25 109.35 109.35 109.35 109.35 0.0M
2021-11-24 104.15 104.15 104.15 104.15 0.0M
2021-11-23 99.20 99.20 97.35 99.20 0.0M
2021-11-22 94.50 94.50 94.50 94.50 0.0M
2021-11-18 90.00 90.00 90.00 90.00 0.0M
2021-11-17 85.75 85.75 85.75 85.75 0.0M
2021-11-16 81.70 81.70 81.70 81.70 0.0M
2021-11-15 77.85 77.85 77.85 77.85 0.0M
2021-11-12 74.15 74.15 70.65 74.15 0.0M
2021-11-11 70.65 72.15 70.65 72.00 0.0M
2021-11-10 72.00 73.70 70.65 70.65 0.0M
2021-11-08 71.95 71.95 70.20 70.20 0.0M
2021-11-03 71.95 71.95 71.95 71.95 0.0M
2021-11-01 69.20 69.20 69.20 69.20 0.0M
2021-10-28 72.80 72.80 72.80 72.80 0.0M
2021-10-27 73.00 73.00 69.35 69.35 0.0M
2021-10-25 73.00 73.00 73.00 73.00 0.0M
2021-10-22 76.50 76.50 76.45 76.45 0.0M
2021-10-18 80.60 80.60 73.00 73.00 0.0M
2021-10-14 69.55 76.80 69.55 76.80 0.0M
2021-10-13 78.00 78.00 73.15 73.15 0.0M
2021-10-12 77.00 77.00 77.00 77.00 0.0M
2021-10-11 77.00 77.00 77.00 77.00 0.0M
2021-10-07 80.00 80.00 74.00 77.00 0.0M
2021-10-05 75.00 76.90 70.20 76.90 0.0M
2021-10-04 73.50 77.00 70.20 73.70 0.0M
2021-10-01 68.40 73.45 68.40 73.45 0.0M
2021-09-30 70.00 70.00 70.00 70.00 0.0M
2021-09-29 71.05 75.95 71.05 72.00 0.0M
2021-09-28 70.00 72.50 70.00 72.50 0.0M
2021-09-27 70.50 70.50 68.40 70.50 0.0M
2021-09-24 70.40 70.40 70.35 70.35 0.0M
2021-09-23 69.85 74.95 69.85 73.90 0.0M
2021-09-21 76.95 76.95 70.35 72.05 0.0M
2021-09-20 73.95 73.95 73.95 73.95 0.0M
2021-09-17 76.95 77.40 70.55 70.60 0.0M
2021-09-16 71.00 73.95 71.00 73.95 0.0M
2021-09-15 70.80 71.00 70.80 71.00 0.0M
2021-09-14 73.35 76.95 70.45 70.45 0.0M
2021-09-13 73.35 73.35 73.35 73.35 0.0M
2021-09-09 74.00 74.00 70.00 70.00 0.0M
2021-09-07 74.00 74.00 67.70 70.50 0.0M
2021-09-06 69.20 71.15 65.30 71.15 0.0M
2021-09-03 67.75 67.80 67.75 67.80 0.0M
2021-09-02 65.25 65.25 64.60 64.60 0.0M
2021-08-27 67.95 67.95 67.95 67.95 0.0M
2021-08-26 65.10 65.10 65.00 65.00 0.0M
2021-08-25 67.95 67.95 67.95 67.95 0.0M
2021-08-24 65.10 65.10 65.10 65.10 0.0M
2021-08-23 62.00 62.00 62.00 62.00 0.0M
2021-08-18 71.80 71.80 65.10 65.10 0.0M
2021-08-17 68.50 68.50 68.40 68.40 0.0M
2021-08-16 70.00 72.00 68.50 72.00 0.0M
2021-08-13 72.00 72.00 72.00 72.00 0.0M
2021-08-11 72.00 72.00 68.50 68.60 0.0M
2021-08-09 74.95 78.15 72.05 72.05 0.0M
2021-08-06 75.10 79.00 75.10 75.10 0.0M
2021-08-04 76.25 80.00 76.25 79.00 0.0M
2021-08-03 73.00 79.80 73.00 76.25 0.0M
2021-08-02 74.95 76.00 74.95 76.00 0.0M
2021-07-30 71.35 78.85 71.35 78.85 0.0M
2021-07-29 78.40 79.00 74.55 75.10 0.0M
2021-07-28 78.40 86.00 78.40 78.40 0.0M
2021-07-27 82.40 82.40 82.40 82.40 0.0M
2021-07-26 86.00 91.00 82.40 86.70 0.0M
2021-07-23 86.70 86.70 86.70 86.70 0.0M
2021-07-22 81.45 89.95 81.45 82.60 0.0M
2021-07-20 85.60 85.70 77.65 85.70 0.0M
2021-07-19 81.65 81.65 81.65 81.65 0.0M
2021-07-16 77.80 77.80 77.80 77.80 0.0M
2021-07-15 72.00 74.10 72.00 74.10 0.0M
2021-07-14 70.60 70.60 67.25 70.60 0.0M
2021-07-13 67.25 67.25 67.25 67.25 0.0M
2021-07-12 64.05 64.05 64.05 64.05 0.0M
2021-07-09 61.90 64.00 58.25 61.00 0.0M
2021-07-08 62.90 62.90 60.00 61.30 0.0M
2021-07-07 60.00 63.00 60.00 62.90 0.0M
2021-07-05 60.00 60.00 60.00 60.00 0.0M
2021-07-02 63.20 63.20 60.00 60.00 0.0M
2021-07-01 61.00 65.80 59.60 60.20 0.0M
2021-06-30 62.70 62.70 62.70 62.70 0.0M
2021-06-29 65.20 65.20 62.50 62.70 0.0M
2021-06-28 68.55 68.55 65.15 65.20 0.0M
2021-06-25 65.05 68.45 65.05 68.45 0.0M
2021-06-24 67.00 70.90 65.05 65.20 0.0M
2021-06-23 73.15 74.00 67.45 67.55 0.0M
2021-06-22 74.15 74.15 71.00 71.00 0.0M
2021-06-21 70.50 75.45 70.50 70.65 0.0M
2021-06-18 73.80 73.80 73.80 73.80 0.0M
2021-06-17 74.90 77.60 74.90 77.60 0.0M
2021-06-16 78.65 78.80 78.65 78.80 0.0M
2021-06-15 79.00 79.00 79.00 79.00 0.0M
2021-06-14 79.65 79.65 79.00 79.00 0.0M
2021-06-11 68.70 75.90 68.70 75.90 0.0M
2021-06-10 72.30 72.30 72.30 72.30 0.0M
2021-06-09 76.10 76.10 76.10 76.10 0.0M
2021-06-08 84.00 84.00 76.10 76.10 0.0M
2021-06-07 80.05 80.05 80.05 80.05 0.0M
2021-06-04 86.40 86.40 82.60 82.60 0.0M
2021-06-03 80.45 82.30 80.45 82.30 0.0M
2021-06-02 78.40 78.40 78.40 78.40 0.0M
2021-06-01 77.15 78.60 77.15 78.60 0.0M
2021-05-31 78.95 78.95 72.85 78.70 0.0M
2021-05-28 76.65 76.65 76.65 76.65 0.0M
2021-05-27 73.00 73.00 73.00 73.00 0.0M
2021-05-26 76.90 76.90 73.00 73.00 0.0M
2021-05-24 69.80 73.25 69.80 73.25 0.0M
2021-05-21 69.80 69.80 66.55 69.80 0.0M
2021-05-20 70.00 70.00 66.50 66.50 0.0M
2021-05-19 70.50 70.50 67.00 70.00 0.0M
2021-05-18 67.00 67.20 67.00 67.15 0.0M
2021-05-17 64.00 64.00 64.00 64.00 0.0M
2021-05-14 64.50 64.50 64.50 64.50 0.0M
2021-05-12 61.00 61.45 61.00 61.45 0.0M
2021-05-11 58.05 63.95 58.05 58.55 0.0M
2021-05-10 67.40 67.40 61.10 61.10 0.0M
2021-05-07 64.70 64.70 64.10 64.20 0.0M
2021-05-06 64.70 64.70 64.70 64.70 0.0M
2021-05-05 70.00 70.00 68.10 68.10 0.0M
2021-05-04 75.05 75.05 71.30 71.50 0.0M
2021-05-03 75.50 75.50 75.05 75.05 0.0M
2021-04-30 79.00 79.00 79.00 79.00 0.0M
2021-04-27 84.10 84.10 79.90 79.90 0.0M
2021-04-26 84.10 84.10 84.10 84.10 0.0M
2021-04-23 89.00 89.95 88.45 88.50 0.0M
2021-04-22 93.20 93.20 93.10 93.10 0.0M
2021-04-20 102.95 102.95 98.00 98.00 0.0M
2021-04-19 100.00 105.00 99.00 99.00 0.0M
2021-04-16 102.00 105.00 100.00 100.00 0.0M
2021-04-13 101.95 102.00 101.95 102.00 0.0M
2021-04-12 104.00 104.00 104.00 104.00 0.0M
2021-04-08 105.00 105.00 105.00 105.00 0.0M
2021-04-07 105.00 105.00 105.00 105.00 0.0M
2021-04-06 104.00 108.00 104.00 105.00 0.0M
2021-04-05 94.50 104.00 94.50 104.00 0.0M
2021-04-01 99.45 99.45 99.45 99.45 0.0M
2021-03-31 103.00 105.00 95.00 95.00 0.0M
2021-03-30 105.40 105.40 100.00 100.00 0.0M
2021-03-26 101.00 101.00 99.90 100.45 0.0M
2021-03-25 96.65 96.65 96.00 96.65 0.0M
2021-03-24 92.05 92.05 92.05 92.05 0.0M
2021-03-23 87.70 87.70 87.70 87.70 0.0M
2021-03-22 83.60 83.60 83.60 83.60 0.0M
2021-03-19 83.60 83.60 83.60 83.60 0.0M
2021-03-18 96.40 96.50 88.00 88.00 0.0M
2021-03-17 92.00 92.00 92.00 92.00 0.0M
2021-03-16 90.00 90.05 89.00 89.70 0.0M
2021-03-15 85.80 85.80 85.80 85.80 0.0M
2021-03-12 81.00 81.75 75.90 81.75 0.0M
2021-03-10 81.70 81.70 77.90 77.90 0.0M
2021-03-09 77.90 77.90 77.90 77.90 0.0M
2021-03-08 74.20 74.20 74.20 74.20 0.0M
2021-03-05 70.00 74.20 70.00 74.20 0.0M
2021-03-04 70.70 70.70 70.70 70.70 0.0M
2021-03-03 67.35 67.35 64.15 67.35 0.0M
2021-03-02 64.15 67.35 64.15 64.15 0.0M
2021-03-01 67.00 67.00 64.15 64.15 0.0M
2021-02-26 62.15 67.30 61.95 64.15 0.0M
2021-02-25 64.10 64.10 64.10 64.10 0.0M
2021-02-23 69.55 69.55 66.10 66.10 0.0M
2021-02-22 69.55 69.55 69.55 69.55 0.0M
2021-02-19 73.20 73.20 69.55 69.55 0.0M
2021-02-18 73.20 73.20 68.00 73.20 0.0M
2021-02-17 69.75 69.75 69.75 69.75 0.0M
2021-02-16 66.45 66.45 66.45 66.45 0.0M
2021-02-15 63.30 63.30 63.30 63.30 0.0M
2021-02-12 63.00 63.00 57.70 60.30 0.0M
2021-02-10 59.95 60.00 59.95 60.00 0.0M
2021-02-09 57.75 57.75 57.75 57.75 0.0M
2021-02-05 57.75 57.80 57.75 57.75 0.0M
2021-02-04 60.60 60.60 58.00 60.60 0.0M
2021-02-03 57.75 60.50 57.75 57.75 0.0M
2021-02-02 57.75 57.75 57.75 57.75 0.0M
2021-02-01 57.80 57.80 57.75 57.75 0.0M
2021-01-29 57.75 57.75 57.75 57.75 0.0M
2021-01-27 50.55 55.00 50.55 55.00 0.0M
2021-01-18 53.20 53.20 53.20 53.20 0.0M
2021-01-15 56.00 56.00 56.00 56.00 0.0M
2021-01-12 58.15 58.15 56.00 56.00 0.0M
2021-01-11 55.40 55.40 55.40 55.40 0.0M
2021-01-08 50.30 52.80 47.80 52.80 0.0M
2021-01-07 50.00 50.30 50.00 50.30 0.0M
2021-01-06 53.00 53.00 48.45 48.45 0.0M
2021-01-05 51.00 51.00 51.00 51.00 0.0M
2021-01-04 49.00 49.00 49.00 49.00 0.0M
2021-01-01 46.75 51.45 46.75 51.45 0.0M