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
2022-12-30 135.00 135.00 127.20 133.80 0.0M
2022-12-29 139.95 139.95 127.90 132.00 0.0M
2022-12-28 144.00 147.95 130.00 133.75 0.0M
2022-12-27 130.00 144.75 127.05 140.05 0.0M
2022-12-26 135.00 135.00 127.00 134.75 0.0M
2022-12-23 137.20 137.20 125.10 127.10 0.0M
2022-12-22 148.95 148.95 137.05 139.00 0.0M
2022-12-21 147.00 158.95 142.20 143.20 0.0M
2022-12-20 149.95 155.00 142.00 148.20 0.0M
2022-12-19 146.65 154.00 143.00 143.00 0.0M
2022-12-16 133.10 148.95 132.15 146.65 0.0M
2022-12-15 161.30 161.30 138.05 141.35 0.0M
2022-12-14 157.95 157.95 142.05 146.65 0.0M
2022-12-13 150.00 154.95 144.00 149.60 0.0M
2022-12-12 141.00 155.00 141.00 141.00 0.0M
2022-12-09 151.00 151.00 143.45 148.50 0.0M
2022-12-08 150.00 150.95 145.00 145.00 0.0M
2022-12-07 148.00 148.95 135.60 138.40 0.0M
2022-12-06 154.00 154.00 140.50 140.60 0.0M
2022-12-05 149.90 149.90 140.50 146.90 0.0M
2022-12-02 142.40 145.20 139.00 145.20 0.0M
2022-12-01 139.95 142.40 138.00 141.80 0.0M
2022-11-30 149.90 149.90 136.10 136.85 0.0M
2022-11-29 149.00 149.00 138.20 143.00 0.0M
2022-11-28 149.95 151.20 137.00 143.30 0.0M
2022-11-25 151.85 151.85 141.80 144.00 0.0M
2022-11-24 155.00 155.00 146.10 148.00 0.0M
2022-11-23 144.05 157.15 144.05 153.00 0.0M
2022-11-22 152.00 157.00 149.70 149.70 0.0M
2022-11-21 152.90 157.60 151.65 157.55 0.0M
2022-11-18 163.20 168.90 155.30 157.65 0.0M
2022-11-17 173.00 173.00 163.15 163.45 0.0M
2022-11-16 168.45 170.40 166.15 170.40 0.0M
2022-11-15 161.50 177.65 161.50 174.85 0.0M
2022-11-14 167.95 169.95 165.00 169.95 0.0M
2022-11-11 162.00 163.00 155.00 161.90 0.0M
2022-11-10 165.60 165.60 158.05 158.10 0.0M
2022-11-09 166.00 173.00 158.25 163.45 0.0M
2022-11-07 172.00 172.00 162.15 166.00 0.0M
2022-11-04 167.00 173.80 161.00 167.05 0.0M
2022-11-03 178.00 178.00 165.70 166.45 0.0M
2022-11-02 177.90 177.90 164.00 173.95 0.0M
2022-11-01 177.45 177.45 168.80 170.05 0.0M
2022-10-31 187.00 187.00 177.65 177.65 0.0M
2022-10-28 192.00 195.00 187.00 187.00 0.0M
2022-10-27 201.85 201.85 185.05 186.70 0.0M
2022-10-25 190.00 193.20 188.00 193.15 0.0M
2022-10-24 193.50 193.50 184.00 184.05 0.0M
2022-10-21 194.00 194.00 184.30 184.30 0.0M
2022-10-20 187.05 199.90 187.05 194.00 0.0M
2022-10-19 209.95 209.95 194.00 196.15 0.0M
2022-10-18 192.85 203.05 186.15 203.00 0.0M
2022-10-17 203.00 210.00 192.85 193.40 0.0M
2022-10-14 193.75 203.00 184.25 203.00 0.0M
2022-10-13 204.00 207.90 192.70 193.90 0.0M
2022-10-12 199.95 200.00 195.60 200.00 0.0M
2022-10-11 214.50 214.50 196.50 200.00 0.0M
2022-10-10 216.20 216.20 195.90 205.50 0.0M
2022-10-07 214.90 216.95 206.00 206.20 0.0M
2022-10-06 216.65 216.65 206.90 207.00 0.0M
2022-10-04 206.90 206.90 200.00 206.45 0.0M
2022-10-03 204.85 204.85 193.00 197.05 0.0M
2022-09-30 186.05 195.30 186.05 195.10 0.0M
2022-09-29 175.05 191.90 175.05 186.05 0.0M
2022-09-28 184.25 184.25 184.25 184.25 0.0M
2022-09-27 193.90 194.00 193.90 193.90 0.0M
2022-09-26 215.90 215.90 204.10 204.10 0.0M
2022-09-23 202.00 215.90 201.50 214.80 0.0M
2022-09-22 223.25 226.70 212.10 212.10 0.0M
2022-09-21 237.40 237.40 215.80 223.25 0.0M
2022-09-20 227.15 227.15 227.15 227.15 0.0M
2022-09-19 216.35 216.35 216.35 216.35 0.0M
2022-09-16 206.05 206.05 206.05 206.05 0.0M
2022-09-15 196.25 196.25 188.00 196.25 0.0M
2022-09-14 178.05 186.95 172.50 186.95 0.0M
2022-09-13 169.60 178.05 164.05 178.05 0.0M
2022-09-12 171.95 172.60 163.00 169.60 0.0M
2022-09-09 173.60 173.60 160.00 164.40 0.0M
2022-09-08 170.10 170.10 161.55 165.35 0.0M
2022-09-07 161.95 170.00 155.15 169.25 0.0M
2022-09-06 173.00 173.00 150.00 161.95 0.0M
2022-09-05 152.00 157.30 143.30 157.30 0.0M
2022-09-02 130.00 143.00 130.00 143.00 0.0M
2022-09-01 122.00 131.00 122.00 130.00 0.0M
2022-08-30 130.00 130.00 128.90 128.90 0.0M
2022-08-29 121.10 130.50 121.10 126.10 0.0M
2022-08-26 131.00 131.00 122.00 128.65 0.0M
2022-08-25 132.80 132.80 119.00 126.25 0.0M
2022-08-24 122.00 139.95 122.00 122.35 0.0M
2022-08-23 127.95 128.00 119.20 127.40 0.0M
2022-08-22 127.95 127.95 121.10 127.95 0.0M
2022-08-19 128.45 140.00 125.00 127.95 0.0M
2022-08-18 125.00 129.50 115.00 128.45 0.0M
2022-08-17 120.50 125.00 110.90 117.80 0.0M
2022-08-16 120.70 139.90 120.45 122.75 0.0M
2022-08-12 132.00 133.90 129.60 133.80 0.0M
2022-08-11 131.10 135.00 130.10 130.10 0.0M
2022-08-10 139.95 144.00 134.60 136.00 0.0M
2022-08-08 142.00 142.00 124.00 133.60 0.0M
2022-08-05 131.00 131.00 129.95 129.95 0.0M
2022-08-04 131.00 131.00 124.00 124.00 0.0M
2022-08-03 130.90 130.90 124.10 125.00 0.0M
2022-08-02 123.50 125.00 120.00 124.70 0.0M
2022-08-01 123.00 123.15 117.10 119.05 0.0M
2022-07-29 113.20 122.00 113.10 119.00 0.0M
2022-07-28 124.75 124.75 115.60 118.15 0.0M
2022-07-27 125.50 125.50 121.50 121.50 0.0M
2022-07-26 119.00 122.60 119.00 121.95 0.0M
2022-07-25 125.90 125.90 116.00 120.55 0.0M
2022-07-22 119.75 120.90 109.40 120.55 0.0M
2022-07-21 120.15 120.15 114.15 115.15 0.0M
2022-07-20 127.90 127.90 117.00 120.15 0.0M
2022-07-19 123.00 124.00 122.05 122.05 0.0M
2022-07-18 126.90 133.20 122.40 123.10 0.0M
2022-07-15 124.95 126.90 120.00 126.90 0.0M
2022-07-14 123.40 124.95 121.00 121.35 0.0M
2022-07-13 119.15 127.95 119.00 119.35 0.0M
2022-07-12 124.35 124.35 119.50 124.00 0.0M
2022-07-11 122.40 124.90 120.15 122.00 0.0M
2022-07-08 122.95 125.95 117.05 124.90 0.0M
2022-07-07 123.00 131.80 122.50 122.55 0.0M
2022-07-06 128.90 128.90 122.30 128.90 0.0M
2022-07-05 127.05 138.20 126.55 126.90 0.0M
2022-07-04 138.00 144.90 133.00 133.00 0.0M
2022-07-01 151.00 151.00 138.00 138.00 0.0M
2022-06-30 154.50 154.50 140.05 144.40 0.0M
2022-06-29 141.15 148.10 136.00 147.25 0.0M
2022-06-28 133.95 141.15 133.95 141.15 0.0M
2022-06-27 125.00 137.80 125.00 134.45 0.0M
2022-06-24 131.00 131.25 119.00 131.25 0.0M
2022-06-23 115.95 126.90 115.95 125.00 0.0M
2022-06-22 121.65 121.65 120.00 121.00 0.0M
2022-06-21 115.90 116.00 112.95 115.90 0.0M
2022-06-20 115.15 117.00 109.60 110.50 0.0M
2022-06-17 127.00 129.90 121.25 121.75 0.0M
2022-06-16 145.40 145.40 123.75 134.70 0.0M
2022-06-15 139.50 145.65 136.15 136.15 0.0M
2022-06-14 149.95 149.95 135.45 136.95 0.0M
2022-06-13 141.20 158.00 135.05 148.00 0.0M
2022-06-10 143.00 158.25 141.00 149.40 0.0M
2022-06-09 169.00 169.00 140.80 143.90 0.0M
2022-06-08 156.35 156.40 156.35 156.40 0.0M
2022-06-07 142.20 142.20 142.20 142.20 0.0M
2022-06-06 129.30 129.30 129.30 129.30 0.0M
2022-06-03 123.00 123.15 123.00 123.15 0.0M
2022-06-02 117.30 117.30 117.30 117.30 0.0M
2022-06-01 111.75 111.75 111.75 111.75 0.0M
2022-05-31 106.45 106.45 106.45 106.45 0.0M
2022-05-30 106.25 111.55 100.95 101.40 0.0M
2022-05-27 101.15 106.25 101.15 106.25 0.0M
2022-05-26 101.20 101.30 101.15 101.20 0.0M
2022-05-25 106.55 114.40 106.45 106.45 0.0M
2022-05-24 112.50 119.95 112.05 112.05 0.0M
2022-05-23 112.65 117.90 112.65 117.90 0.0M
2022-05-20 116.15 119.50 108.65 118.40 0.0M
2022-05-19 103.05 113.85 103.05 113.85 0.0M
2022-05-18 103.30 108.45 101.00 108.45 0.0M
2022-05-17 106.50 106.50 103.00 103.30 0.0M
2022-05-16 104.50 104.50 102.20 104.00 0.0M
2022-05-13 106.00 106.00 104.50 104.50 0.0M
2022-05-11 105.90 110.00 105.90 110.00 0.0M
2022-05-10 107.00 109.95 104.80 104.80 0.0M
2022-05-09 112.90 112.90 103.40 107.30 0.0M
2022-05-06 113.50 113.50 108.80 108.80 0.0M
2022-05-05 112.00 118.80 111.20 114.50 0.0M
2022-05-04 113.50 123.00 111.35 116.90 0.0M
2022-05-02 113.00 117.50 113.00 117.20 0.0M
2022-04-29 114.00 120.75 109.25 113.00 0.0M
2022-04-28 110.25 115.00 104.75 115.00 0.0M
2022-04-27 107.85 112.00 107.85 111.50 0.0M
2022-04-26 105.20 110.50 105.20 107.85 0.0M
2022-04-25 110.60 110.60 110.60 110.60 0.0M
2022-04-22 109.50 112.00 106.75 110.60 0.0M
2022-04-21 103.90 111.30 103.90 109.50 0.0M
2022-04-20 111.00 113.00 103.65 106.00 0.0M
2022-04-19 112.00 112.00 108.10 108.50 0.0M
2022-04-18 109.25 110.00 108.95 109.00 0.0M
2022-04-13 110.85 110.85 103.00 110.00 0.0M
2022-04-12 110.20 112.75 105.50 106.85 0.0M
2022-04-11 113.30 114.00 111.05 111.05 0.0M
2022-04-08 114.50 120.00 109.60 111.15 0.0M
2022-04-07 114.90 115.00 114.50 114.50 0.0M
2022-04-06 114.95 114.95 108.00 110.50 0.0M
2022-04-05 107.00 110.40 100.30 110.40 0.0M
2022-04-04 108.50 108.80 100.00 105.15 0.0M
2022-04-01 98.05 103.65 98.05 103.65 0.0M
2022-03-31 103.40 103.40 96.85 98.75 0.0M
2022-03-30 101.85 106.00 96.80 98.50 0.0M
2022-03-29 111.00 111.80 101.50 101.85 0.0M
2022-03-28 114.00 114.00 106.80 106.80 0.0M
2022-03-25 106.60 117.00 106.25 112.40 0.0M
2022-03-24 120.00 120.00 110.80 111.80 0.0M
2022-03-23 120.00 120.00 114.00 115.50 0.0M
2022-03-22 120.00 120.00 120.00 120.00 0.0M
2022-03-21 116.95 117.65 114.05 114.50 0.0M
2022-03-17 119.50 119.50 112.05 117.65 0.0M
2022-03-16 120.80 126.80 116.50 116.55 0.0M
2022-03-15 127.60 127.60 121.25 121.25 0.0M
2022-03-14 137.00 137.00 124.00 127.60 0.0M
2022-03-11 130.50 130.50 130.00 130.50 0.0M
2022-03-10 124.35 124.35 118.00 124.30 0.0M
2022-03-09 118.45 118.45 107.25 118.45 0.0M
2022-03-08 118.90 118.90 111.00 112.85 0.0M
2022-03-07 109.00 115.25 104.50 113.30 0.0M
2022-03-04 115.50 121.00 109.50 109.80 0.0M
2022-03-03 111.00 115.95 111.00 115.25 0.0M
2022-03-02 115.00 116.40 110.00 111.50 0.0M
2022-02-28 117.70 117.70 106.60 110.90 0.0M
2022-02-25 109.95 112.10 107.00 112.10 0.0M
2022-02-24 114.00 114.00 106.80 106.80 0.0M
2022-02-23 101.70 112.40 101.70 112.40 0.0M
2022-02-22 107.05 107.05 107.05 107.05 0.0M
2022-02-21 112.65 112.65 112.65 112.65 0.0M
2022-02-18 118.55 118.55 118.55 118.55 0.0M
2022-02-17 124.75 124.75 124.75 124.75 0.0M
2022-02-16 131.30 131.30 131.30 131.30 0.0M
2022-02-15 138.20 138.20 138.20 138.20 0.0M
2022-02-14 159.95 159.95 145.45 145.45 0.0M
2022-02-11 153.00 168.75 153.00 153.10 0.0M
2022-02-10 170.55 170.55 158.00 161.05 0.0M
2022-02-09 170.75 170.75 155.00 162.75 0.0M
2022-02-08 150.05 162.65 147.25 162.65 0.0M
2022-02-07 161.80 161.80 153.10 154.95 0.0M
2022-02-04 162.00 165.00 155.00 155.80 0.0M
2022-02-03 165.80 165.80 154.00 160.60 0.0M
2022-02-02 156.20 162.00 149.25 161.90 0.0M
2022-02-01 154.35 159.35 151.10 156.20 0.0M
2022-01-31 170.00 170.00 154.35 155.75 0.0M
2022-01-28 165.50 165.50 152.15 162.45 0.0M
2022-01-27 155.00 165.50 155.00 159.60 0.0M
2022-01-25 147.00 159.65 146.50 157.75 0.0M
2022-01-24 168.95 168.95 154.20 154.20 0.0M
2022-01-21 173.00 173.00 160.15 162.30 0.0M
2022-01-20 184.00 184.00 168.55 168.55 0.0M
2022-01-19 185.00 185.00 172.05 177.40 0.0M
2022-01-18 183.40 183.40 170.70 176.45 0.0M
2022-01-17 174.70 174.70 169.10 174.70 0.0M
2022-01-14 162.05 170.00 154.05 166.40 0.0M
2022-01-13 176.30 176.30 159.60 162.05 0.0M
2022-01-12 168.95 168.95 156.10 167.95 0.0M
2022-01-11 161.00 161.00 160.00 160.95 0.0M
2022-01-10 153.35 153.35 146.50 153.35 0.0M
2022-01-07 144.00 148.80 137.15 146.05 0.0M
2022-01-06 142.00 145.20 135.00 142.20 0.0M
2022-01-05 138.30 138.30 130.70 138.30 0.0M
2022-01-04 131.50 133.90 123.35 131.75 0.0M
2022-01-03 128.40 128.40 124.00 127.55 0.0M