BSE · THACKER · stock
Thacker and Company Limited (THACKER) stock price history
Every BSE trading session of Thacker and Company Limited from Dec 19, 2000 to Sep 25, 2026: 6,418 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
THACKER adjusted close, 2000 to 2026
- ₹2,215
- All time high, 2024
- ₹1,800
- 52 week high, ₹700.00 low
- 6,418
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
THACKER key facts
- Thacker and Company Limited (THACKER) closed at ₹1,074 on Sep 25, 2026 on BSE.
- THACKER's all time high close is ₹2,215, set on Dec 4, 2024; its all time low close is ₹5.75 on Oct 31, 2003.
- THACKER's 52 week range is ₹700.00 to ₹1,800.
- THACKER returned -34.9% over the year to Sep 25, 2026 and +222.3% over five years.
- Over ten years THACKER returned +1,255%, +29.8% a year compounded.
- THACKER's deepest drawdown was -79.5% from Aug 31, 2018 to Jul 14, 2020.
- DataCedar holds 6,418 daily sessions of THACKER history from Dec 19, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
THACKER price chart, 2000 to 2026
THACKER returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | -7.2% |
| 6 months | +33.5% |
| Year to date | -22.2% |
| 1 year | -34.9% |
| 3 years | +149.8% |
| 5 years | +222.3% |
| 10 years | +1,255% |
| Since Dec 19, 2000 | +13,453% |
| Compound annual growth, 25.8 years | +21.0% |
THACKER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,215 on Dec 4, 2024
- All time low close
- ₹5.75 on Oct 31, 2003
- 52 week high
- ₹1,800 on Oct 24, 2025
- 52 week low
- ₹700.00 on Mar 27, 2026
- Deepest drawdown
- -79.5% from Aug 31, 2018 to Jul 14, 2020, recovered Jul 26, 2021
- Best single session
- +85.1% on Aug 14, 2017
- Worst single session
- -14.7% on Oct 31, 2003
- Volatility, 1 year annualised
- 62.5%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2000
- 136×
- Best calendar year
- 2014, +372%
- Worst calendar year
- 2015, -48%
THACKER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Dec 19, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,450 | ₹1,700 | ₹700.00 | ₹1,074 | -20.9% | 25.7K | 184 |
| 2025 | ₹1,972 | ₹2,084 | ₹1,020 | ₹1,357 | -31.2% | 76.8K | 248 |
| 2024 | ₹504.95 | ₹2,283 | ₹454.90 | ₹1,972 | +308.0% | 51.9K | 245 |
| 2023 | ₹427.00 | ₹531.00 | ₹325.00 | ₹483.20 | +18.3% | 20.1K | 245 |
| 2022 | ₹401.00 | ₹458.95 | ₹271.05 | ₹408.50 | +3.2% | 16.6K | 248 |
| 2021 | ₹222.10 | ₹523.00 | ₹177.00 | ₹395.80 | +69.3% | 193.5K | 248 |
| 2020 | ₹94.75 | ₹253.00 | ₹82.05 | ₹233.75 | +146.7% | 15.4K | 251 |
| 2019 | ₹167.00 | ₹175.35 | ₹94.70 | ₹94.75 | -43.3% | 1.6K | 242 |
| 2018 | ₹157.50 | ₹400.00 | ₹142.65 | ₹167.00 | +6.0% | 15.1K | 246 |
| 2017 | ₹75.28 | ₹319.60 | ₹67.95 | ₹157.50 | +109.2% | 9.1K | 248 |
| 2016 | ₹75.28 | ₹114.51 | ₹60.23 | ₹75.28 | 0.0% | 3.7K | 246 |
| 2015 | ₹145.47 | ₹146.19 | ₹65.81 | ₹75.28 | -48.3% | 3.5K | 246 |
| 2014 | ₹31.47 | ₹216.58 | ₹31.47 | ₹145.47 | +371.6% | 16.4K | 244 |
| 2013 | ₹7.73 | ₹30.85 | ₹7.73 | ₹30.85 | +299.1% | 425K | 248 |
| 2012 | ₹7.73 | ₹7.73 | ₹7.73 | ₹7.73 | 0.0% | 0 | 245 |
| 2011 | ₹7.73 | ₹7.73 | ₹7.73 | ₹7.73 | 0.0% | 0 | 246 |
| 2010 | ₹7.36 | ₹7.73 | ₹7.36 | ₹7.73 | +5.0% | 37.9K | 250 |
| 2009 | ₹7.36 | ₹7.36 | ₹7.36 | ₹7.36 | 0.0% | 0 | 243 |
| 2008 | ₹6.38 | ₹7.36 | ₹6.38 | ₹7.36 | +15.5% | 41.6K | 246 |
| 2007 | ₹5.78 | ₹6.38 | ₹5.78 | ₹6.38 | +10.2% | 5K | 248 |
| 2006 | ₹5.78 | ₹5.78 | ₹5.78 | ₹5.78 | 0.0% | 0 | 247 |
| 2005 | ₹5.78 | ₹5.78 | ₹5.78 | ₹5.78 | 0.0% | 0 | 250 |
| 2004 | ₹5.78 | ₹5.78 | ₹5.78 | ₹5.78 | 0.0% | 0 | 262 |
| 2003 | ₹7.92 | ₹7.92 | ₹5.43 | ₹5.78 | -27.0% | 42.9K | 261 |
| 2002 | ₹7.92 | ₹7.92 | ₹7.92 | ₹7.92 | 0.0% | 0 | 261 |
| 2001 | ₹7.92 | ₹8.20 | ₹7.92 | ₹7.92 | 0.0% | 6.3K | 261 |
| 2000 | ₹7.92 | ₹7.92 | ₹7.92 | ₹7.92 | n/a | 1.3K | 9 |
THACKER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,074 | +1.3% |
| August 2026 | ₹1,060 | -0.9% |
| July 2026 | ₹1,069 | -7.6% |
| June 2026 | ₹1,157 | -2.7% |
| May 2026 | ₹1,189 | +9.6% |
| April 2026 | ₹1,085 | +42.3% |
| March 2026 | ₹762.25 | -24.0% |
| February 2026 | ₹1,003 | -27.0% |
| January 2026 | ₹1,375 | +1.3% |
| December 2025 | ₹1,357 | -12.4% |
| November 2025 | ₹1,550 | -8.0% |
| October 2025 | ₹1,684 | +2.1% |
About the THACKER data
Daily bars. 6,418 sessions from Dec 19, 2000 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/THACKER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
THACKER share price history
