NSE · THANGAMAYL · stock
Thangamayil Jewellery Limited (THANGAMAYL) stock price history
Every NSE trading session of Thangamayil Jewellery Limited from Feb 19, 2010 to Sep 28, 2026: 4,104 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.
THANGAMAYL adjusted close, 2010 to 2026
- ₹7,310
- All time high, 2026
- ₹7,430
- 52 week high, ₹1,934 low
- 4,104
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
THANGAMAYL key facts
- Thangamayil Jewellery Limited (THANGAMAYL) closed at ₹5,012 on Sep 28, 2026 on NSE.
- THANGAMAYL's all time high close is ₹7,310, set on Jul 27, 2026; its all time low close is ₹25.37 on Feb 23, 2010.
- THANGAMAYL's 52 week range is ₹1,934 to ₹7,430.
- THANGAMAYL returned +149.2% over the year to Sep 28, 2026 and +867.3% over five years.
- Over ten years THANGAMAYL returned +4,226%, +45.8% a year compounded.
- THANGAMAYL's deepest drawdown was -66.3% from Dec 12, 2017 to Apr 3, 2020.
- DataCedar holds 4,104 daily sessions of THANGAMAYL history from Feb 19, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
THANGAMAYL price chart, 2010 to 2026
THANGAMAYL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -10.2% |
| 6 months | +46.5% |
| Year to date | +56.8% |
| 1 year | +149.2% |
| 3 years | +316.7% |
| 5 years | +867.3% |
| 10 years | +4,226% |
| Since Feb 19, 2010 | +17,959% |
| Compound annual growth, 16.6 years | +36.7% |
THANGAMAYL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹7,310 on Jul 27, 2026
- All time low close
- ₹25.37 on Feb 23, 2010
- 52 week high
- ₹7,430 on Jul 28, 2026
- 52 week low
- ₹1,934 on Oct 23, 2025
- Deepest drawdown
- -66.3% from Dec 12, 2017 to Apr 3, 2020, recovered May 21, 2021
- Best single session
- +20.0% on Feb 25, 2025
- Worst single session
- -13.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 59.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2010
- 181×
- Best calendar year
- 2017, +279%
- Worst calendar year
- 2013, -52%
THANGAMAYL 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. 2010 starts on Feb 19, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹3,213 | ₹7,430 | ₹3,112 | ₹5,012 | +56.0% | 34.9M | 187 |
| 2025 | ₹1,940 | ₹3,526 | ₹1,509 | ₹3,213 | +65.3% | 21.8M | 249 |
| 2024 | ₹1,487 | ₹2,625 | ₹1,126 | ₹1,943 | +32.4% | 16.6M | 246 |
| 2023 | ₹536.38 | ₹1,525 | ₹476.13 | ₹1,468 | +175.1% | 12.3M | 245 |
| 2022 | ₹671.64 | ₹713.20 | ₹447.82 | ₹533.70 | -19.8% | 5.3M | 248 |
| 2021 | ₹288.24 | ₹733.55 | ₹271.86 | ₹665.13 | +132.8% | 17.9M | 248 |
| 2020 | ₹161.61 | ₹303.35 | ₹104.87 | ₹285.66 | +74.2% | 23.2M | 251 |
| 2019 | ₹175.75 | ₹187.06 | ₹115.08 | ₹164.00 | -6.4% | 3.6M | 243 |
| 2018 | ₹281.54 | ₹309.01 | ₹126.01 | ₹175.24 | -36.7% | 4.9M | 246 |
| 2017 | ₹72.27 | ₹320.07 | ₹72.22 | ₹277.03 | +279.3% | 12.4M | 248 |
| 2016 | ₹99.86 | ₹151.81 | ₹70.47 | ₹73.04 | -27.2% | 5.9M | 246 |
| 2015 | ₹103.59 | ₹111.60 | ₹72.44 | ₹100.34 | -6.2% | 1.3M | 246 |
| 2014 | ₹68.57 | ₹108.65 | ₹51.36 | ₹106.92 | +55.6% | 5.4M | 244 |
| 2013 | ₹144.19 | ₹150.42 | ₹65.28 | ₹68.73 | -51.5% | 3.1M | 248 |
| 2012 | ₹60.38 | ₹153.48 | ₹57.62 | ₹141.83 | +132.6% | 11.8M | 245 |
| 2011 | ₹67.83 | ₹85.73 | ₹57.20 | ₹60.97 | -10.7% | 13.3M | 246 |
| 2010 | ₹29.57 | ₹76.73 | ₹23.94 | ₹68.30 | n/a | 95.3M | 218 |
THANGAMAYL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹5,012 | -7.4% |
| August 2026 | ₹5,412 | +3.5% |
| July 2026 | ₹5,227 | -18.1% |
| June 2026 | ₹6,380 | +52.2% |
| May 2026 | ₹4,193 | +6.3% |
| April 2026 | ₹3,945 | +15.5% |
| March 2026 | ₹3,416 | -13.5% |
| February 2026 | ₹3,948 | +19.2% |
| January 2026 | ₹3,311 | +3.1% |
| December 2025 | ₹3,213 | -1.0% |
| November 2025 | ₹3,245 | +50.0% |
| October 2025 | ₹2,164 | +7.8% |
About the THANGAMAYL data
Daily bars. 4,104 sessions from Feb 19, 2010 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 29, 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 Feb 19, 2010, 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/THANGAMAYL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
THANGAMAYL share price history
