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
2023-12-29 133.60 139.00 132.20 138.90 0.0M
2023-12-28 138.00 142.00 134.00 135.90 0.0M
2023-12-27 130.60 140.80 130.60 140.80 0.0M
2023-12-26 131.45 138.90 131.45 137.80 0.0M
2023-12-22 137.00 137.00 134.00 134.10 0.0M
2023-12-21 134.05 139.70 127.30 133.70 0.0M
2023-12-20 138.00 149.00 136.00 138.20 0.0M
2023-12-19 149.00 157.40 138.20 141.50 0.0M
2023-12-18 159.00 159.00 137.10 137.10 0.0M
2023-12-15 141.80 141.80 136.10 139.90 0.0M
2023-12-14 142.00 142.00 136.00 136.60 0.0M
2023-12-13 139.40 139.40 135.55 135.55 0.0M
2023-12-12 139.50 139.50 135.10 135.25 0.0M
2023-12-11 135.00 141.00 135.00 139.50 0.0M
2023-12-08 136.90 136.90 136.90 136.90 0.0M
2023-12-07 142.50 142.50 132.00 136.90 0.0M
2023-12-06 142.90 142.90 141.50 142.50 0.0M
2023-12-05 141.00 144.00 136.30 137.00 0.0M
2023-12-04 137.00 144.90 136.00 139.80 0.0M
2023-12-01 139.95 143.80 137.00 137.00 0.0M
2023-11-29 139.95 139.95 136.00 136.25 0.0M
2023-11-28 143.85 143.85 138.00 138.15 0.0M
2023-11-24 147.00 147.00 137.00 141.60 0.0M
2023-11-23 143.00 143.00 137.30 137.30 0.0M
2023-11-22 140.00 140.95 137.00 137.15 0.0M
2023-11-21 146.95 146.95 139.00 141.50 0.0M
2023-11-20 141.80 147.95 138.10 139.85 0.0M
2023-11-17 139.00 140.00 139.00 139.00 0.0M
2023-11-16 139.00 139.20 139.00 139.10 0.0M
2023-11-15 141.00 141.00 133.10 139.00 0.0M
2023-11-12 141.00 147.40 138.00 142.00 0.0M
2023-11-10 143.95 148.85 141.00 146.85 0.0M
2023-11-09 143.00 144.50 137.10 143.50 0.0M
2023-11-08 141.00 144.00 135.50 144.00 0.0M
2023-11-07 136.80 143.70 136.00 143.45 0.0M
2023-11-06 149.00 149.00 143.90 144.10 0.0M
2023-11-03 144.40 144.40 144.00 144.00 0.0M
2023-11-02 140.00 140.00 135.80 135.85 0.0M
2023-11-01 142.00 142.00 140.00 141.80 0.0M
2023-10-31 142.00 149.95 142.00 142.00 0.0M
2023-10-30 142.00 142.00 142.00 142.00 0.0M
2023-10-27 142.00 142.00 142.00 142.00 0.0M
2023-10-26 143.00 143.00 136.05 142.20 0.0M
2023-10-25 146.00 146.00 145.20 145.20 0.0M
2023-10-23 150.05 156.90 147.60 147.75 0.0M
2023-10-20 155.00 159.00 151.35 157.00 0.0M
2023-10-19 151.30 157.95 151.30 151.90 0.0M
2023-10-18 156.90 156.95 151.20 152.20 0.0M
2023-10-17 152.20 178.50 152.00 152.20 0.0M
2023-10-16 159.00 159.00 151.20 151.25 0.0M
2023-10-13 151.35 154.95 151.00 151.35 0.0M
2023-10-12 156.60 156.60 151.00 151.00 0.0M
2023-10-11 161.00 166.00 155.25 155.35 0.0M
2023-10-10 152.90 161.95 151.25 161.05 0.0M
2023-10-09 147.10 158.90 143.90 158.00 0.0M
2023-10-06 147.10 164.00 147.05 160.75 0.0M
2023-10-05 150.20 150.20 149.50 149.50 0.0M
2023-10-04 153.85 158.95 149.00 149.50 0.0M
2023-10-03 156.75 156.75 150.00 153.85 0.0M
2023-09-29 158.90 159.00 145.50 147.65 0.0M
2023-09-28 143.10 164.50 143.10 155.25 0.0M
2023-09-27 150.00 159.00 140.80 151.20 0.0M
2023-09-26 142.00 162.25 127.00 148.50 0.0M
2023-09-25 136.20 139.95 135.25 136.50 0.0M
2023-09-22 144.60 144.60 135.00 136.10 0.0M
2023-09-21 142.40 142.40 141.70 141.70 0.0M
2023-09-20 127.00 145.00 127.00 140.90 0.0M
2023-09-18 135.00 140.70 135.00 140.40 0.0M
2023-09-15 139.80 142.40 135.35 139.90 0.0M
2023-09-14 140.00 144.80 136.50 137.15 0.0M
2023-09-13 142.50 142.50 135.10 141.45 0.0M
2023-09-12 138.50 144.00 136.10 136.10 0.0M
2023-09-11 142.00 142.00 136.00 138.00 0.0M
2023-09-08 138.65 141.90 138.65 141.85 0.0M
2023-09-07 134.00 142.80 134.00 138.85 0.0M
2023-09-06 141.00 141.10 135.00 135.70 0.0M
2023-09-05 134.00 143.00 134.00 141.45 0.0M
2023-09-04 132.95 137.90 125.00 134.00 0.0M
2023-09-01 135.00 151.80 123.70 132.90 0.0M
2023-08-31 131.90 132.90 127.20 131.40 0.0M
2023-08-30 128.00 128.00 126.00 127.85 0.0M
2023-08-29 127.45 129.75 123.20 125.95 0.0M
2023-08-28 127.90 128.90 125.00 127.45 0.0M
2023-08-25 130.00 130.00 123.10 123.20 0.0M
2023-08-24 126.90 132.80 121.60 127.35 0.0M
2023-08-23 123.10 126.90 120.60 126.35 0.0M
2023-08-22 125.50 125.70 122.00 123.00 0.0M
2023-08-21 124.00 129.80 124.00 125.05 0.0M
2023-08-18 124.70 127.00 122.40 126.40 0.0M
2023-08-17 123.45 124.95 121.55 124.70 0.0M
2023-08-16 122.30 130.00 118.00 123.45 0.0M
2023-08-14 140.35 144.00 130.60 131.85 0.0M
2023-08-11 144.00 144.00 131.05 138.75 0.0M
2023-08-10 138.00 144.00 135.00 141.25 0.0M
2023-08-09 128.30 143.00 128.30 134.00 0.0M
2023-08-08 133.00 133.00 128.10 128.30 0.0M
2023-08-07 130.80 133.00 126.40 128.00 0.0M
2023-08-04 126.55 130.60 126.20 126.45 0.0M
2023-08-03 125.10 132.95 124.90 131.35 0.0M
2023-08-02 130.90 131.80 125.70 130.55 0.0M
2023-08-01 132.70 132.70 125.25 126.10 0.0M
2023-07-31 130.00 134.90 125.10 127.00 0.0M
2023-07-28 135.00 135.00 124.00 127.95 0.0M
2023-07-27 126.80 128.00 126.80 127.10 0.0M
2023-07-26 127.00 127.10 122.40 123.60 0.0M
2023-07-25 122.00 127.90 121.00 125.10 0.0M
2023-07-24 122.30 127.50 121.10 125.85 0.0M
2023-07-21 125.05 125.05 121.10 124.90 0.0M
2023-07-20 130.00 130.00 124.20 124.40 0.0M
2023-07-19 129.80 132.00 129.80 130.00 0.0M
2023-07-18 129.70 129.70 123.00 127.00 0.0M
2023-07-17 123.00 129.60 123.00 127.10 0.0M
2023-07-14 128.00 128.00 122.70 123.00 0.0M
2023-07-13 129.90 130.50 117.95 123.15 0.0M
2023-07-12 128.00 131.60 126.20 129.95 0.0M
2023-07-11 127.70 134.60 127.00 127.80 0.0M
2023-07-10 135.30 135.85 121.70 130.25 0.0M
2023-07-07 139.00 139.00 134.00 137.85 0.0M
2023-07-06 137.00 138.00 137.00 137.95 0.0M
2023-07-05 133.55 137.95 133.40 137.95 0.0M
2023-07-04 138.00 138.00 131.00 136.00 0.0M
2023-07-03 139.80 139.80 132.30 135.95 0.0M
2023-06-30 142.90 142.90 135.00 135.70 0.0M
2023-06-28 139.00 139.00 135.20 139.00 0.0M
2023-06-27 138.70 141.00 133.10 139.60 0.0M
2023-06-26 141.90 141.90 133.00 134.15 0.0M
2023-06-23 134.80 139.00 133.70 138.60 0.0M
2023-06-22 138.85 140.90 131.00 133.40 0.0M
2023-06-21 145.00 146.90 134.00 138.85 0.0M
2023-06-20 144.00 147.50 139.00 139.90 0.0M
2023-06-19 144.80 154.00 139.60 141.20 0.0M
2023-06-16 139.80 147.15 138.10 139.60 0.0M
2023-06-15 138.00 144.80 136.10 137.00 0.0M
2023-06-14 134.80 139.00 131.40 135.25 0.0M
2023-06-13 133.00 133.00 131.00 132.20 0.0M
2023-06-12 133.15 143.90 133.10 135.00 0.0M
2023-06-09 135.60 154.00 131.00 138.90 0.0M
2023-06-08 133.00 136.00 131.80 135.55 0.0M
2023-06-07 134.00 134.00 127.05 131.50 0.0M
2023-06-06 130.95 137.75 129.05 130.15 0.0M
2023-06-05 128.00 130.00 128.00 128.45 0.0M
2023-06-02 132.50 132.50 125.10 126.00 0.0M
2023-06-01 132.95 134.00 127.15 128.10 0.0M
2023-05-31 135.55 135.85 124.00 127.15 0.0M
2023-05-30 130.00 135.90 128.00 132.85 0.0M
2023-05-29 125.15 133.00 125.15 130.10 0.0M
2023-05-26 128.65 134.00 127.00 132.90 0.0M
2023-05-25 138.90 138.90 127.00 133.75 0.0M
2023-05-24 133.00 137.90 133.00 135.95 0.0M
2023-05-23 135.50 138.75 135.50 137.95 0.0M
2023-05-22 136.05 140.90 131.10 135.70 0.0M
2023-05-19 141.90 141.90 135.05 139.60 0.0M
2023-05-18 142.00 142.00 136.60 137.50 0.0M
2023-05-17 137.90 147.00 134.00 137.15 0.0M
2023-05-16 139.00 139.00 134.00 135.15 0.0M
2023-05-15 140.00 140.00 134.00 139.00 0.0M
2023-05-12 141.00 141.00 133.00 135.75 0.0M
2023-05-11 141.90 141.90 135.50 140.95 0.0M
2023-05-10 140.95 141.95 135.10 138.65 0.0M
2023-05-09 141.80 142.00 135.10 135.95 0.0M
2023-05-08 142.40 142.40 134.70 137.10 0.0M
2023-05-05 138.05 146.00 132.20 142.60 0.0M
2023-05-04 147.95 166.60 138.00 139.10 0.0M
2023-05-03 142.00 145.00 138.00 142.90 0.0M
2023-05-02 144.90 148.00 136.00 141.40 0.0M
2023-04-28 143.85 143.85 141.00 142.95 0.0M
2023-04-27 144.00 144.00 136.10 137.45 0.0M
2023-04-26 133.45 141.00 132.05 140.50 0.0M
2023-04-25 132.10 136.75 132.00 133.45 0.0M
2023-04-24 140.00 145.00 134.00 138.50 0.0M
2023-04-21 145.00 145.00 130.30 137.00 0.0M
2023-04-20 137.00 144.75 126.00 139.10 0.0M
2023-04-19 128.80 134.00 121.10 127.55 0.0M
2023-04-18 127.00 130.00 120.65 124.40 0.0M
2023-04-17 126.00 129.00 124.00 127.90 0.0M
2023-04-13 128.80 129.80 124.05 129.60 0.0M
2023-04-12 129.95 129.95 126.50 128.80 0.0M
2023-04-11 140.20 141.00 119.50 125.70 0.0M
2023-04-10 136.00 141.00 130.00 137.45 0.0M
2023-04-06 130.00 133.50 127.05 131.20 0.0M
2023-04-05 130.00 130.80 130.00 130.80 0.0M
2023-04-03 126.00 129.95 116.15 128.70 0.0M
2023-03-31 120.00 130.00 120.00 127.70 0.0M
2023-03-29 129.95 136.00 120.00 123.65 0.0M
2023-03-28 134.75 134.75 120.10 126.75 0.0M
2023-03-27 136.70 136.90 127.00 128.35 0.0M
2023-03-24 141.55 141.55 129.00 136.70 0.0M
2023-03-23 141.90 141.90 136.00 137.05 0.0M
2023-03-22 148.95 148.95 135.00 137.00 0.0M
2023-03-21 138.70 142.95 130.30 141.75 0.0M
2023-03-20 159.00 159.00 130.30 133.20 0.0M
2023-03-17 144.00 144.00 136.05 142.85 0.0M
2023-03-16 143.95 154.00 128.10 141.80 0.0M
2023-03-15 153.95 153.95 130.00 139.95 0.0M
2023-03-14 154.00 158.00 145.10 147.75 0.0M
2023-03-13 128.75 144.35 116.00 138.30 0.0M
2023-03-10 120.05 134.00 118.20 120.30 0.0M
2023-03-09 122.00 126.00 116.05 125.75 0.0M
2023-03-08 119.00 135.00 110.50 121.90 0.0M
2023-03-06 116.05 133.30 116.00 121.30 0.0M
2023-03-03 122.00 135.00 118.00 124.85 0.0M
2023-03-02 117.00 121.00 115.00 120.75 0.0M
2023-03-01 124.95 124.95 110.00 112.20 0.0M
2023-02-28 119.90 124.95 115.00 120.70 0.0M
2023-02-27 136.00 136.00 110.00 115.25 0.0M
2023-02-24 125.95 129.95 122.00 128.35 0.0M
2023-02-23 131.80 131.80 115.00 122.00 0.0M
2023-02-22 124.00 133.00 123.00 127.40 0.0M
2023-02-21 130.00 143.95 125.00 128.85 0.0M
2023-02-20 139.50 139.50 120.00 125.10 0.0M
2023-02-17 138.00 143.00 130.00 135.70 0.0M
2023-02-16 132.00 143.00 130.00 138.50 0.0M
2023-02-15 132.60 140.00 130.00 136.00 0.0M
2023-02-14 135.00 144.85 132.00 135.05 0.0M
2023-02-13 140.10 141.00 138.00 138.45 0.0M
2023-02-10 152.00 152.00 140.05 142.15 0.0M
2023-02-09 150.00 155.00 146.00 148.00 0.0M
2023-02-08 149.60 150.00 126.95 143.15 0.0M
2023-02-07 159.00 159.00 135.25 144.40 0.0M
2023-02-06 146.00 160.00 144.25 150.15 0.0M
2023-02-03 160.00 169.60 157.00 159.00 0.0M
2023-02-02 149.20 156.00 149.20 154.80 0.0M
2023-02-01 170.00 173.95 147.55 149.20 0.0M
2023-01-31 165.05 173.00 162.00 163.90 0.0M
2023-01-30 164.80 171.85 164.50 165.25 0.0M
2023-01-27 173.00 178.95 160.00 160.50 0.0M
2023-01-25 168.60 173.90 165.15 173.85 0.0M
2023-01-24 179.65 179.65 165.00 167.70 0.0M
2023-01-23 180.00 193.40 166.05 175.30 0.0M
2023-01-20 169.95 186.90 161.35 176.95 0.0M
2023-01-19 179.00 179.00 163.40 170.25 0.0M
2023-01-18 184.90 184.90 170.05 176.80 0.0M
2023-01-17 189.90 193.95 173.05 179.80 0.0M
2023-01-16 177.20 185.70 175.10 180.15 0.0M
2023-01-13 160.00 168.85 158.00 168.85 0.0M
2023-01-12 160.00 160.00 147.00 153.50 0.0M
2023-01-11 159.00 159.00 148.00 148.00 0.0M
2023-01-10 159.00 159.00 145.00 153.85 0.0M
2023-01-09 142.50 155.00 142.50 150.00 0.0M
2023-01-06 149.00 154.00 142.50 149.00 0.0M
2023-01-05 159.90 159.90 146.05 149.10 0.0M
2023-01-04 150.00 160.00 146.00 146.55 0.0M
2023-01-03 149.00 157.65 149.00 154.00 0.0M
2023-01-02 126.15 147.15 126.10 147.15 0.0M