BSE · THAKDEV · stock
Thakkers Developers Limited (THAKDEV) stock price history
Every BSE trading session of Thakkers Developers Limited from Aug 7, 2002 to Sep 28, 2026: 5,992 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
THAKDEV adjusted close, 2002 to 2026
- ₹247.80
- All time high, 2024
- ₹176.95
- 52 week high, ₹83.12 low
- 5,992
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
THAKDEV key facts
- Thakkers Developers Limited (THAKDEV) closed at ₹145.40 on Sep 28, 2026 on BSE.
- THAKDEV's all time high close is ₹247.80, set on Sep 27, 2024; its all time low close is ₹5.72 on Jul 19, 2004.
- THAKDEV's 52 week range is ₹83.12 to ₹176.95.
- THAKDEV returned -6.1% over the year to Sep 28, 2026 and +100.6% over five years.
- Over ten years THAKDEV returned +108%, +7.6% a year compounded.
- THAKDEV's deepest drawdown was -82.8% from Mar 13, 2013 to Dec 9, 2020.
- DataCedar holds 5,992 daily sessions of THAKDEV history from Aug 7, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
THAKDEV price chart, 2002 to 2026
THAKDEV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | +7.7% |
| 6 months | +61.6% |
| Year to date | +7.7% |
| 1 year | -6.1% |
| 3 years | -6.3% |
| 5 years | +100.6% |
| 10 years | +108.2% |
| Since Aug 7, 2002 | +1,922% |
| Compound annual growth, 24.1 years | +13.3% |
THAKDEV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹247.80 on Sep 27, 2024
- All time low close
- ₹5.72 on Jul 19, 2004
- 52 week high
- ₹176.95 on Oct 6, 2025
- 52 week low
- ₹83.12 on Apr 2, 2026
- Deepest drawdown
- -82.8% from Mar 13, 2013 to Dec 9, 2020, recovered Sep 19, 2022
- Best single session
- +21.1% on Jun 6, 2018
- Worst single session
- -19.9% on Oct 26, 2004
- Volatility, 1 year annualised
- 57.2%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2002
- 20.2×
- Best calendar year
- 2006, +231%
- Worst calendar year
- 2005, -37%
THAKDEV 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. 2002 starts on Aug 7, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹140.00 | ₹166.00 | ₹83.12 | ₹145.40 | +3.9% | 77K | 185 |
| 2025 | ₹201.00 | ₹222.75 | ₹121.00 | ₹140.00 | -29.3% | 176.2K | 248 |
| 2024 | ₹139.00 | ₹274.90 | ₹134.25 | ₹197.95 | +42.5% | 710.5K | 245 |
| 2023 | ₹126.15 | ₹193.95 | ₹110.00 | ₹138.90 | +3.8% | 390.5K | 245 |
| 2022 | ₹128.40 | ₹237.40 | ₹96.80 | ₹133.80 | +8.8% | 395.9K | 248 |
| 2021 | ₹46.75 | ₹157.00 | ₹46.75 | ₹122.95 | +150.9% | 199K | 248 |
| 2020 | ₹59.50 | ₹59.50 | ₹35.25 | ₹49.00 | -17.6% | 10K | 250 |
| 2019 | ₹63.60 | ₹74.45 | ₹59.00 | ₹59.50 | -6.4% | 9.1K | 242 |
| 2018 | ₹79.35 | ₹104.00 | ₹51.90 | ₹63.60 | -23.8% | 23.3K | 246 |
| 2017 | ₹73.00 | ₹94.95 | ₹66.60 | ₹83.50 | +14.4% | 50.1K | 248 |
| 2016 | ₹102.90 | ₹107.00 | ₹64.00 | ₹73.00 | -29.1% | 103.6K | 246 |
| 2015 | ₹146.90 | ₹154.20 | ₹83.70 | ₹102.90 | -30.0% | 114.6K | 246 |
| 2014 | ₹196.00 | ₹204.00 | ₹123.65 | ₹146.90 | -25.1% | 36.5K | 244 |
| 2013 | ₹163.62 | ₹221.27 | ₹106.47 | ₹196.00 | +19.8% | 365.3K | 248 |
| 2012 | ₹93.08 | ₹163.62 | ₹92.59 | ₹163.62 | +82.6% | 273.3K | 245 |
| 2011 | ₹53.50 | ₹92.59 | ₹47.32 | ₹89.60 | +75.7% | 85.4K | 246 |
| 2010 | ₹44.04 | ₹54.95 | ₹35.73 | ₹50.99 | +10.8% | 121K | 250 |
| 2009 | ₹55.53 | ₹55.53 | ₹31.82 | ₹46.02 | -17.1% | 106K | 243 |
| 2008 | ₹77.61 | ₹99.95 | ₹35.38 | ₹55.53 | -24.9% | 131.5K | 246 |
| 2007 | ₹28.11 | ₹73.92 | ₹19.72 | ₹73.92 | +150.4% | 414.2K | 248 |
| 2006 | ₹8.48 | ₹38.11 | ₹7.19 | ₹29.51 | +230.7% | 677K | 247 |
| 2005 | ₹14.05 | ₹24.81 | ₹8.92 | ₹8.92 | -36.5% | 373K | 250 |
| 2004 | ₹6.79 | ₹15.20 | ₹5.72 | ₹14.05 | +106.9% | 8K | 262 |
| 2003 | ₹5.86 | ₹12.74 | ₹5.86 | ₹6.79 | +16.0% | 4.8K | 261 |
| 2002 | ₹7.19 | ₹7.19 | ₹5.86 | ₹5.86 | n/a | 400 | 105 |
THAKDEV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹145.40 | +6.1% |
| August 2026 | ₹137.00 | -12.0% |
| July 2026 | ₹155.75 | +27.8% |
| June 2026 | ₹121.85 | -12.7% |
| May 2026 | ₹139.60 | -1.3% |
| April 2026 | ₹141.45 | +57.2% |
| March 2026 | ₹90.00 | -29.2% |
| February 2026 | ₹127.20 | +1.0% |
| January 2026 | ₹126.00 | -10.0% |
| December 2025 | ₹140.00 | -8.4% |
| November 2025 | ₹152.90 | +2.6% |
| October 2025 | ₹149.00 | -3.8% |
About the THAKDEV data
Daily bars. 5,992 sessions from Aug 7, 2002 to Sep 28, 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 17, 2026 forward, most recent session Sep 28, 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 Aug 7, 2002, 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/THAKDEV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- TFSL Typhoon Financial Services Limited
- TGIF TGIF Agribusiness Limited
- TGVSL TGV SRAAC Limited
- THACKER Thacker and Company Limited
- THAKRAL Thakral Services (India) Limited
- THANGAMAYL Thangamayil Jewellery Limited
- THEINVEST The Investment Trust of India Limited
- THELEELA Leela Palaces Hotels & Resorts Limited
Common questions
THAKDEV share price history
