NSE · THACKER · stock
Thacker & Company Limited (THACKER) stock price history
Every NSE trading session of Thacker & Company Limited from Aug 18, 2026 to Sep 28, 2026: 29 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.
THACKER adjusted close, 2026 to 2026
- ₹1,100
- All time high, 2026
- ₹1,107
- 52 week high, ₹949.00 low
- 29
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
THACKER key facts
- Thacker & Company Limited (THACKER) closed at ₹975.00 on Sep 28, 2026 on NSE.
- THACKER's all time high close is ₹1,100, set on Aug 20, 2026; its all time low close is ₹949.00 on Sep 17, 2026.
- THACKER's 52 week range is ₹949.00 to ₹1,107.
- THACKER's deepest drawdown was -13.7% from Aug 20, 2026 to Sep 17, 2026.
- DataCedar holds 29 daily sessions of THACKER history from Aug 18, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
THACKER price chart, 2026 to 2026
THACKER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 18, 2026 | -7.6% |
THACKER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,100 on Aug 20, 2026
- All time low close
- ₹949.00 on Sep 17, 2026
- 52 week high
- ₹1,107 on Aug 20, 2026
- 52 week low
- ₹949.00 on Sep 17, 2026
- Deepest drawdown
- -13.7% from Aug 20, 2026 to Sep 17, 2026, not yet recovered
- Best single session
- +8.5% on Sep 18, 2026
- Worst single session
- -6.4% on Sep 22, 2026
- Volatility, 1 year annualised
- 53.8%
- Sessions closing higher, 1 year
- 29%
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. 2026 starts on Aug 18, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,028 | ₹1,107 | ₹949.00 | ₹975.00 | n/a | 726 | 29 |
THACKER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹975.00 | -1.5% |
| August 2026 | ₹990.00 | n/a |
About the THACKER data
Daily bars. 29 sessions from Aug 18, 2026 to Sep 28, 2026, one row per NSE 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 NSE 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 18, 2026, 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 NSE
- TFCILTD Tourism Finance Corporation of India Limited
- TFL Transwarranty Finance Limited
- TGBHOTELS TGB Banquets And Hotels Limited
- TGVSL TGV Sraac Limited
- THAKDEV Thakkers Developers Limited
- THANGAMAYL Thangamayil Jewellery Limited
- THEINVEST The Investment Trust Of India Limited
- THEJO Thejo Engineering Limited
Common questions
THACKER share price history
