Thirumalai Chemicals share price history

NSE: TIRUMALCHMBSE: 500412Chemicals & PetrochemicalsSmall Cap

Thirumalai Chemicals Limited · Face value ₹1 · Listed Apr 1974 on BSE, May 2003 on NSE

₹116.85₹1.09 (0.94%)BSE ₹116.85

Share price at the NSE close on 28 Oct 2026. Previous close ₹115.76.

28 Oct: open ₹115.76, high ₹119.00, low ₹114.85

52-week range of traded prices to 28 Oct 2026

₹114.65Low, 27 Oct 2026₹290.80High, 29 Oct 2025

Market cap: ₹1,409 Cr1,102nd largest listed
P/E: Lossover the last 12 months
P/B: 0.90
Dividend yield: Nonein the last 12 months
ROE: −11.2%
ROCE: −1.9%
Debt to equity: 1.34
Volume, NSE: 2,44,59148.3% delivered

Thirumalai Chemicals share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Thirumalai Chemicals' share price is on record from 2 Jan 2007, when it closed at ₹17.84, to 28 Oct 2026. Its highest close was ₹385.95 on 6 Dec 2024 and its lowest ₹3.94 on 18 Mar 2009, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	116.85	−50.5%	235.37	115.76	236.00	242.00	114.65	9,93,33,789
2025	236.01	−26.4%	333.60	212.56	321.75	341.00	201.27	9,52,66,975
2024	320.80	+46.1%	385.95	208.75	220.05	394.95	204.15	15,64,30,970
2023	219.55	+8.5%	242.15	170.00	202.55	244.60	168.30	10,62,34,981
2022	202.40	−14.6%	313.80	187.50	237.85	319.00	186.50	14,91,04,094
2021	236.90	+135.8%	324.85	85.55	101.15	335.75	81.20	33,43,24,990
2020	100.45	+40.2%	115.05	31.75	71.95	116.45	31.50	18,74,74,114
2019	71.65	−35.7%	112.90	53.45	111.90	114.20	51.05	9,95,67,446
2018	111.40	−49.2%	237.53	103.35	220.00	244.00	101.00	21,13,41,171
2017	219.40	+187.0%	221.26	73.74	76.99	231.80	72.80	28,66,22,480
2016	76.44	+253.5%	95.93	13.15	21.75	98.44	12.98	36,23,51,410
2015	21.63	+123.9%	28.01	7.60	9.79	29.10	7.51	15,58,25,520
2014	9.66	−7.5%	11.66	8.34	10.35	12.25	8.27	9,47,19,390
2013	10.45	−9.7%	13.61	6.85	11.94	14.41	6.57	4,58,29,260
2012	11.57	+129.3%	13.85	4.22	5.02	14.47	4.01	8,53,94,320
2011	5.05	−59.1%	12.43	5.03	12.50	12.50	5.00	58,20,280
2010	12.35	−3.7%	14.40	11.39	12.80	16.00	11.11	3,25,25,970
2009	12.82	+90.9%	13.24	3.94	6.89	13.77	3.90	1,83,69,640
2008	6.72	−74.9%	29.09	6.70	27.50	30.87	6.63	64,25,190
2007	26.73	–	26.73	12.51	18.20	27.22	12.11	1,91,90,350

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	116.85	−22.8%	151.74	152.90	114.65	56,33,608
Sep 2026	151.39	−5.4%	161.34	171.43	150.00	98,87,035
Aug 2026	160.06	−8.1%	175.25	189.00	143.50	1,59,56,570
Jul 2026	174.25	+4.4%	168.50	188.00	158.30	2,01,38,729
Jun 2026	166.84	−18.7%	198.89	204.20	158.64	1,00,75,933
May 2026	205.23	+0.5%	207.71	225.71	195.22	67,56,373
Apr 2026	204.13	+23.5%	168.24	208.56	167.50	66,98,190
Mar 2026	165.32	−13.5%	188.89	197.00	158.00	1,54,62,678
Feb 2026	191.13	+0.4%	191.00	217.83	177.85	41,13,149
Jan 2026	190.46	−19.3%	236.00	242.00	182.62	46,11,524
Dec 2025	236.01	+0.4%	236.30	251.01	208.35	43,72,653
Nov 2025	235.10	−17.0%	283.15	286.60	233.25	44,90,636
Oct 2025	283.20	+0.8%	278.55	293.75	273.20	48,35,548
Sep 2025	280.95	−3.6%	293.65	328.80	276.30	77,42,532
Aug 2025	291.30	−2.6%	299.00	305.00	273.90	61,46,208
Jul 2025	299.00	+1.9%	293.95	318.95	278.55	1,34,73,246
Jun 2025	293.48	+17.5%	251.00	301.70	247.51	1,78,94,294
May 2025	249.80	+1.9%	248.00	272.00	230.00	58,91,339
Apr 2025	245.03	+1.1%	241.50	287.84	224.36	77,68,993
Mar 2025	242.43	+14.1%	216.65	251.70	201.27	90,27,421
Feb 2025	212.56	−10.9%	239.97	272.20	209.00	58,15,708
Jan 2025	238.45	−25.7%	321.75	341.00	214.90	78,08,397
Dec 2024	320.80	−14.6%	375.60	394.95	310.30	92,22,171
Nov 2024	375.60	+23.2%	304.80	384.90	301.00	1,18,96,086
Oct 2024	304.80	−5.6%	324.50	337.00	284.25	53,09,604
Sep 2024	323.00	−4.1%	338.95	359.50	316.35	63,15,846
Aug 2024	336.65	−2.3%	342.00	362.85	307.00	1,11,93,778
Jul 2024	344.55	+14.7%	300.25	355.50	288.00	1,53,30,191
Jun 2024	300.35	+18.1%	260.00	331.00	221.00	1,83,75,140
May 2024	254.40	−7.2%	274.20	276.90	245.15	96,76,282
Apr 2024	274.20	+17.2%	240.00	289.85	237.60	1,75,97,240
Mar 2024	233.95	−3.8%	245.50	260.50	204.15	99,04,338
Feb 2024	243.25	+0.2%	244.50	268.65	210.45	2,20,12,803
Jan 2024	242.70	+10.5%	220.05	256.85	220.00	1,95,97,491
Dec 2023	219.55	+9.8%	201.85	228.55	195.70	1,28,07,977
Nov 2023	199.90	+0.3%	199.55	204.40	189.00	61,45,663
Oct 2023	199.25	−7.4%	215.10	222.00	188.65	48,83,461
Sep 2023	215.10	−6.3%	230.95	244.60	207.15	1,15,19,282
Aug 2023	229.65	+13.5%	202.40	238.75	199.00	2,17,91,475
Jul 2023	202.35	+1.1%	202.00	214.95	184.80	1,34,16,230
Jun 2023	200.20	+10.8%	180.95	206.30	179.20	78,36,930
May 2023	180.65	−9.0%	200.00	213.10	175.50	79,79,313
Apr 2023	198.55	+15.6%	172.95	206.40	172.45	62,98,383
Mar 2023	171.80	−0.6%	172.95	195.35	168.30	51,44,949
Feb 2023	172.90	−4.0%	180.95	189.35	169.00	32,29,706
Jan 2023	180.05	−11.0%	202.55	216.40	172.00	51,81,612
Dec 2022	202.40	+1.5%	201.00	222.50	191.55	70,18,274
Nov 2022	199.50	+6.4%	190.00	204.60	187.60	48,61,708
Oct 2022	187.50	−12.5%	214.20	225.45	186.50	54,81,063
Sep 2022	214.20	−8.9%	235.00	259.40	205.00	1,07,08,776
Aug 2022	235.15	+3.7%	228.00	240.75	218.55	78,18,255
Jul 2022	226.75	−7.8%	247.40	264.50	217.25	1,02,61,237
Jun 2022	245.90	+0.2%	245.30	267.55	201.90	1,28,06,802
May 2022	245.30	−13.2%	280.40	286.45	218.05	1,23,86,827
Apr 2022	282.60	+6.2%	265.00	319.00	265.00	2,69,49,985
Mar 2022	266.00	+27.0%	207.90	277.90	190.00	2,06,29,410
Feb 2022	209.40	−21.1%	267.40	279.00	200.60	1,29,08,519
Jan 2022	265.25	+12.0%	237.85	274.85	224.45	1,72,73,238
Dec 2021	236.90	+8.5%	224.00	244.95	200.00	1,14,36,501
Nov 2021	218.25	−17.4%	269.00	288.25	213.80	1,60,49,169
Oct 2021	264.35	−13.3%	303.80	335.75	254.45	1,55,60,453
Sep 2021	304.75	+45.9%	206.00	309.40	188.70	4,64,55,793
Aug 2021	208.90	+7.6%	196.00	214.80	157.10	2,96,60,151
Jul 2021	194.20	+37.0%	143.00	200.60	143.00	5,52,34,158
Jun 2021	141.80	+1.9%	139.45	149.40	126.45	3,27,29,509
May 2021	139.15	+44.0%	96.20	143.90	94.50	6,34,87,451
Apr 2021	96.65	+13.0%	86.90	102.50	85.20	1,45,36,564
Mar 2021	85.55	−10.8%	96.20	111.40	81.20	1,74,78,859
Feb 2021	95.90	+6.7%	90.70	107.90	89.05	1,72,98,402
Jan 2021	89.85	−10.6%	101.15	103.40	86.55	1,43,97,980
Dec 2020	100.45	+1.2%	99.70	116.45	87.00	2,31,00,018
Nov 2020	99.25	+38.4%	72.10	102.50	69.95	2,51,50,301
Oct 2020	71.70	−6.1%	76.80	81.35	68.75	1,30,66,643
Sep 2020	76.35	+18.0%	64.00	79.75	62.40	2,09,92,633
Aug 2020	64.70	+22.3%	53.25	79.15	52.55	2,42,36,074
Jul 2020	52.90	+8.2%	49.45	66.75	48.40	1,29,55,876
Jun 2020	48.90	+17.7%	42.10	53.90	42.10	1,27,98,178
May 2020	41.55	−8.7%	44.50	44.95	38.20	24,09,742
Apr 2020	45.50	+28.5%	37.90	49.25	36.50	64,79,103
Mar 2020	35.40	−41.2%	62.00	70.00	31.50	1,35,54,603
Feb 2020	60.25	−6.9%	64.10	69.70	59.15	1,16,44,620
Jan 2020	64.75	−9.6%	71.95	82.40	63.50	2,10,86,323
Dec 2019	71.65	+16.0%	62.00	76.25	57.05	1,16,26,857
Nov 2019	61.75	−24.0%	71.75	73.70	61.00	71,62,706
Oct 2019	81.30	+15.8%	70.85	87.90	59.05	1,07,70,417
Sep 2019	70.20	+19.2%	58.50	83.40	57.20	75,80,181
Aug 2019	58.90	−6.4%	62.00	64.15	51.05	28,03,219
Jul 2019	62.95	−18.6%	78.00	81.90	58.75	45,30,635
Jun 2019	77.35	−13.0%	89.20	91.30	72.25	32,46,189
May 2019	88.90	+3.1%	86.80	94.90	72.95	72,88,313
Apr 2019	86.20	−2.4%	89.25	103.35	85.30	1,36,44,083
Mar 2019	88.30	+18.5%	77.40	102.00	76.20	1,00,37,158
Feb 2019	74.50	−4.7%	79.00	79.70	67.25	46,94,855
Jan 2019	78.20	−29.8%	111.90	114.20	68.60	1,61,82,833
Dec 2018	111.40	−1.5%	115.00	119.45	101.00	56,07,656
Nov 2018	113.15	−8.8%	125.05	133.80	110.10	60,27,476
Oct 2018	124.05	+0.8%	123.00	135.30	102.00	1,09,26,845
Sep 2018	123.05	−19.1%	151.05	157.70	120.00	68,97,005
Aug 2018	152.05	+5.6%	144.80	178.95	144.80	1,77,17,029
Jul 2018	144.00	+1.6%	141.72	166.40	128.11	3,16,92,270
Jun 2018	141.72	−11.8%	161.40	161.56	117.26	3,35,48,800
May 2018	160.76	−26.7%	219.90	222.50	149.00	2,08,06,030
Apr 2018	219.24	+28.8%	171.40	242.30	171.40	2,21,50,970
Mar 2018	170.26	−14.9%	201.10	201.90	163.91	98,87,170
Feb 2018	200.04	+0.2%	200.50	224.00	169.07	1,60,58,120
Jan 2018	199.56	−9.0%	220.00	244.00	198.30	3,00,21,800
Dec 2017	219.40	+13.6%	194.93	226.00	187.00	2,23,81,070
Nov 2017	193.14	+2.9%	188.67	231.80	184.11	3,93,18,260
Oct 2017	187.73	+27.2%	149.63	194.90	146.50	3,54,87,520
Sep 2017	147.54	+19.1%	124.19	171.50	124.00	4,23,10,530
Aug 2017	123.84	+0.2%	124.00	130.60	108.30	2,35,59,520
Jul 2017	123.55	+48.5%	83.35	126.30	82.61	4,00,03,570
Jun 2017	83.21	−1.9%	85.02	88.00	82.00	46,95,160
May 2017	84.81	−1.5%	86.78	101.11	81.11	1,71,35,020
Apr 2017	86.09	−2.5%	89.09	93.00	85.51	72,14,320
Mar 2017	88.34	+5.3%	84.20	93.50	83.70	1,42,90,700
Feb 2017	83.91	+7.0%	78.20	95.60	76.11	2,44,17,890
Jan 2017	78.41	+2.6%	76.99	82.34	72.80	1,58,08,920
Dec 2016	76.44	−3.9%	81.74	82.40	66.61	1,95,48,140
Nov 2016	79.51	−13.7%	91.67	98.44	58.08	6,50,95,260
Oct 2016	92.16	+71.4%	54.45	94.90	54.20	9,66,48,870
Sep 2016	53.78	+35.1%	39.65	61.48	39.50	5,97,41,420
Aug 2016	39.80	+19.8%	33.20	40.32	33.00	1,92,85,060
Jul 2016	33.23	+6.3%	32.30	36.73	29.85	2,64,16,730
Jun 2016	31.26	+32.3%	23.65	32.83	23.53	3,43,64,160
May 2016	23.64	+3.8%	22.67	28.00	22.21	1,76,81,340
Apr 2016	22.77	+26.5%	18.00	23.44	17.70	89,11,890
Mar 2016	18.00	+36.2%	13.38	20.35	13.03	89,21,430
Feb 2016	13.22	−29.5%	18.90	20.37	12.98	31,48,540
Jan 2016	18.74	−13.4%	21.75	21.80	17.00	25,88,570
Dec 2015	21.63	+1.0%	21.15	24.10	20.52	1,04,78,060
Nov 2015	21.42	+7.2%	20.00	22.94	18.01	1,30,55,180
Oct 2015	19.98	−9.9%	22.42	29.10	19.41	2,81,79,300
Sep 2015	22.17	−0.5%	21.98	23.45	19.34	53,36,740
Aug 2015	22.28	+11.7%	20.05	28.60	19.43	4,36,05,290
Jul 2015	19.95	+48.5%	13.40	20.67	13.40	2,72,25,030
Jun 2015	13.44	+18.6%	11.28	13.88	10.06	78,92,850
May 2015	11.33	+25.9%	9.10	12.00	9.10	1,00,59,120
Apr 2015	9.00	+8.7%	8.50	10.25	8.23	26,14,250
Mar 2015	8.28	+3.0%	8.04	9.00	7.51	25,07,750
Feb 2015	8.04	−12.3%	9.01	9.09	7.71	28,52,450
Jan 2015	9.16	−5.2%	9.79	10.39	9.11	20,19,500
Dec 2014	9.66	−2.4%	10.20	10.38	9.27	27,70,230
Nov 2014	9.90	−6.2%	10.56	11.74	9.75	74,51,680
Oct 2014	10.55	−1.0%	10.71	11.10	9.58	45,49,760
Sep 2014	10.66	+12.6%	9.43	12.25	9.43	1,70,71,330
Aug 2014	9.46	+2.4%	9.10	10.00	8.51	89,87,760
Jul 2014	9.24	−8.1%	10.16	10.49	9.06	1,53,10,450
Jun 2014	10.06	+13.5%	9.00	10.30	8.97	1,08,67,300
May 2014	8.86	−4.0%	9.34	10.19	8.27	1,11,24,460
Apr 2014	9.23	+4.1%	8.91	10.28	8.81	56,01,540
Mar 2014	8.87	+0.5%	8.80	9.85	8.69	50,54,520
Feb 2014	8.83	−6.6%	9.40	10.43	8.61	16,53,670
Jan 2014	9.46	−9.5%	10.35	11.55	9.25	42,76,690
Dec 2013	10.45	+14.2%	9.16	11.17	9.10	65,17,830
Nov 2013	9.15	+2.1%	9.02	10.50	8.90	23,46,260
Oct 2013	8.96	+10.1%	8.06	10.48	8.00	45,21,260
Sep 2013	8.14	+16.3%	6.70	9.80	6.70	38,52,730
Aug 2013	7.00	−10.3%	7.77	8.20	6.57	14,38,320
Jul 2013	7.81	+2.1%	7.73	10.69	7.21	1,13,28,260
Jun 2013	7.65	−10.4%	8.45	8.98	7.41	6,68,800
May 2013	8.54	−12.1%	9.68	10.05	8.45	10,99,740
Apr 2013	9.72	+6.6%	9.39	11.58	9.24	19,27,700
Mar 2013	9.12	−8.3%	10.00	11.13	8.90	15,52,750
Feb 2013	9.95	−20.3%	12.60	12.80	9.85	29,19,370
Jan 2013	12.49	+7.9%	11.94	14.41	11.50	76,56,240
Dec 2012	11.57	+1.4%	11.45	13.08	11.16	81,59,170
Nov 2012	11.41	−3.6%	11.81	12.18	10.56	59,00,010
Oct 2012	11.83	−6.1%	12.69	14.47	11.10	1,28,55,730
Sep 2012	12.60	+39.6%	8.91	12.75	8.90	1,67,36,410
Aug 2012	9.03	−1.4%	9.30	10.50	8.77	60,72,050
Jul 2012	9.16	+53.6%	5.96	10.24	5.70	1,92,07,640
Jun 2012	5.96	+21.5%	4.90	6.09	4.79	9,14,360
May 2012	4.91	−0.6%	4.86	5.49	4.53	14,71,180
Apr 2012	4.94	+13.2%	4.40	5.39	4.40	19,30,950
Mar 2012	4.36	−19.4%	5.30	5.99	4.01	24,73,990
Feb 2012	5.41	+6.3%	5.09	6.28	5.09	33,54,970
Jan 2012	5.09	+0.9%	5.02	6.18	4.91	63,17,860
Dec 2011	5.05	−7.3%	5.90	5.93	5.00	4,40,830
Nov 2011	5.44	−25.2%	7.30	7.30	5.40	3,76,110
Oct 2011	7.28	−3.4%	7.40	7.65	6.51	1,41,190
Sep 2011	7.53	+3.4%	7.11	7.97	6.61	1,79,770
Aug 2011	7.29	−21.8%	9.45	9.45	6.52	3,98,780
Jul 2011	9.32	−2.8%	9.70	10.17	9.28	5,83,200
Jun 2011	9.59	−10.5%	10.73	10.94	9.33	5,22,980
May 2011	10.71	−3.1%	10.94	11.19	10.23	2,10,170
Apr 2011	11.05	+9.4%	10.12	11.64	10.10	5,85,620
Mar 2011	10.10	−0.4%	9.97	10.90	9.60	11,21,110
Feb 2011	10.15	−11.9%	11.55	11.99	9.80	6,07,710
Jan 2011	11.52	−6.8%	12.50	12.50	11.20	6,52,810
Dec 2010	12.35	+1.6%	12.16	12.90	11.11	8,21,920
Nov 2010	12.15	−3.0%	12.90	13.44	11.73	25,75,280
Oct 2010	12.53	−3.7%	13.03	15.17	12.52	58,73,120
Sep 2010	13.02	+1.5%	12.90	13.69	12.82	14,65,880
Aug 2010	12.83	+1.2%	12.51	14.38	12.50	57,48,430
Jul 2010	12.68	−9.7%	14.00	14.88	12.55	55,90,410
Jun 2010	14.04	+9.1%	12.69	16.00	12.06	19,03,270
May 2010	12.87	−3.4%	13.20	14.50	11.49	35,41,610
Apr 2010	13.32	+12.4%	12.00	13.58	12.00	12,03,950
Mar 2010	11.85	+2.2%	11.60	12.90	11.55	5,74,520
Feb 2010	11.60	−4.7%	12.31	12.87	11.33	3,12,880
Jan 2010	12.17	−5.1%	12.80	14.80	11.78	29,14,700
Dec 2009	12.82	+18.2%	10.83	13.77	10.83	18,27,270
Nov 2009	10.85	+2.6%	10.88	11.30	10.07	5,88,630
Oct 2009	10.58	+3.6%	10.29	12.20	10.00	11,56,700
Sep 2009	10.21	+14.8%	9.00	10.90	8.60	19,46,580
Aug 2009	8.90	+9.6%	8.20	9.28	7.50	6,76,420
Jul 2009	8.12	+0.4%	7.90	8.90	7.09	6,22,070
Jun 2009	8.09	−9.0%	9.70	9.97	7.46	14,35,110
May 2009	8.88	+66.0%	5.77	9.89	5.65	35,99,250
Apr 2009	5.35	+14.1%	4.79	6.05	4.65	39,47,860
Mar 2009	4.69	−1.7%	4.70	5.24	3.90	16,24,720
Feb 2009	4.77	−17.0%	5.80	6.30	4.73	4,16,170
Jan 2009	5.75	−14.4%	6.89	7.80	5.41	5,28,860
Dec 2008	6.72	−12.0%	7.33	8.06	6.63	6,61,060
Nov 2008	7.63	−13.7%	9.40	9.90	7.01	3,43,300
Oct 2008	8.85	−35.7%	13.70	13.97	7.86	2,82,770
Sep 2008	13.77	−11.9%	15.14	15.69	13.20	3,53,830
Aug 2008	15.62	+1.5%	14.83	16.89	14.73	2,13,300
Jul 2008	15.39	−13.0%	17.26	18.10	13.52	4,29,480
Jun 2008	17.68	−11.5%	22.77	22.80	16.53	5,66,510
May 2008	19.98	+5.2%	19.33	21.07	18.30	3,93,310
Apr 2008	19.00	+9.6%	17.60	19.85	16.90	2,70,710
Mar 2008	17.33	−8.8%	19.99	19.99	14.86	10,80,760
Feb 2008	19.00	−13.6%	21.55	22.40	18.10	4,44,840
Jan 2008	22.00	−17.7%	27.50	30.87	18.21	13,85,320
Dec 2007	26.73	+44.1%	18.80	27.22	17.31	26,79,500
Nov 2007	18.55	+5.5%	18.90	19.50	16.50	7,27,730
Oct 2007	17.59	−1.9%	17.70	19.60	15.50	21,46,290
Sep 2007	17.93	+9.2%	16.55	18.99	16.55	9,96,350
Aug 2007	16.43	−3.3%	17.30	18.87	15.65	4,73,960
Jul 2007	16.98	−1.8%	16.34	18.90	16.26	20,70,820
Jun 2007	17.29	+3.4%	16.98	18.45	16.33	26,97,620
May 2007	16.72	+18.9%	14.08	19.00	14.00	42,94,880
Apr 2007	14.06	+10.6%	12.60	14.76	12.60	2,59,490
Mar 2007	12.71	−7.2%	13.11	13.95	12.11	5,66,630
Feb 2007	13.70	−13.4%	15.41	16.40	13.50	9,53,080
Jan 2007	15.82	–	18.20	19.40	15.72	13,24,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	115.76	119.00	114.85	116.85	117.26	2,44,591	48.3%
27 Oct 2026	120.70	121.20	114.65	115.76	117.86	5,87,646	49.2%
26 Oct 2026	120.70	122.86	117.50	118.37	119.83	3,28,261	47.3%
23 Oct 2026	125.10	125.50	118.00	120.09	120.54	4,16,258	44.1%
22 Oct 2026	128.63	129.95	125.21	125.68	126.51	2,99,214	60.2%
21 Oct 2026	136.50	136.50	128.25	129.01	130.51	3,19,559	49.6%
19 Oct 2026	142.90	143.89	133.35	134.74	137.64	2,26,750	56.1%
16 Oct 2026	142.27	143.39	141.70	142.37	142.48	1,15,634	54.8%
15 Oct 2026	143.00	144.80	141.32	142.25	142.71	1,68,984	48.8%
14 Oct 2026	140.32	143.28	140.10	142.45	141.96	2,48,774	64.6%
13 Oct 2026	139.96	141.26	136.95	140.32	138.47	3,50,034	44.7%
12 Oct 2026	143.04	147.50	139.00	140.95	142.10	5,87,017	58.3%
9 Oct 2026	143.97	144.95	141.52	142.72	143.08	1,57,730	38.3%
8 Oct 2026	147.90	148.00	141.00	142.84	143.47	2,47,640	52.7%
7 Oct 2026	148.90	152.90	146.80	147.91	149.22	2,70,559	47.4%
6 Oct 2026	144.10	150.99	144.10	148.53	148.68	3,20,975	46.9%
5 Oct 2026	146.20	150.09	141.40	143.35	144.69	2,79,997	39.4%
1 Oct 2026	151.74	151.74	143.12	146.26	146.35	4,63,985	48.1%
30 Sep 2026	152.70	155.83	150.74	151.39	152.99	2,43,364	40.8%
29 Sep 2026	155.01	157.29	150.00	152.39	152.45	3,55,416	49.3%
28 Sep 2026	160.93	160.94	154.06	155.04	156.33	3,87,702	51.5%
25 Sep 2026	163.15	163.20	158.72	160.93	160.54	2,52,816	48.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Thirumalai Chemicals bonus and split history

Ex-date	Event	Price factor	What happened
14 Aug 2018	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.