Thacker & Co (THACKER) | Stock Price History & Returns | 2001 - 2025
Thacker & Co Historical Price Chart
Thacker & Co Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | ₹1,528.20 | -4.90% | ₹1,619.00 | ₹1,619.00 | ₹1,527.00 | 163 |
| Sep 11, 2025 | ₹1,607.00 | +0.31% | ₹1,682.00 | ₹1,682.00 | ₹1,600.05 | 19 |
| Sep 10, 2025 | ₹1,602.00 | -1.41% | ₹1,620.00 | ₹1,620.00 | ₹1,600.00 | 23 |
| Sep 9, 2025 | ₹1,624.95 | -0.92% | ₹1,719.95 | ₹1,719.95 | ₹1,558.00 | 31 |
| Sep 8, 2025 | ₹1,640.00 | +0.18% | ₹1,664.30 | ₹1,664.30 | ₹1,625.00 | 28 |
| Sep 5, 2025 | ₹1,637.00 | -0.70% | ₹1,730.00 | ₹1,730.00 | ₹1,621.00 | 37 |
| Sep 4, 2025 | ₹1,648.50 | +1.45% | ₹1,700.00 | ₹1,705.00 | ₹1,576.00 | 220 |
| Sep 3, 2025 | ₹1,624.95 | +2.84% | ₹1,595.00 | ₹1,659.00 | ₹1,530.00 | 427 |
| Sep 2, 2025 | ₹1,580.00 | +2.10% | ₹1,577.00 | ₹1,624.85 | ₹1,577.00 | 155 |
| Sep 1, 2025 | ₹1,547.50 | +4.49% | ₹1,452.00 | ₹1,549.95 | ₹1,452.00 | 18 |
| Aug 29, 2025 | ₹1,481.00 | -4.14% | ₹1,537.30 | ₹1,599.00 | ₹1,481.00 | 139 |
| Aug 28, 2025 | ₹1,545.00 | -0.64% | ₹1,550.00 | ₹1,550.00 | ₹1,545.00 | 15 |
| Aug 26, 2025 | ₹1,555.00 | -0.64% | ₹1,565.00 | ₹1,565.00 | ₹1,554.00 | 14 |
| Aug 25, 2025 | ₹1,565.00 | -0.31% | ₹1,565.00 | ₹1,565.00 | ₹1,565.00 | 11 |
| Aug 22, 2025 | ₹1,569.90 | +0.12% | ₹1,569.90 | ₹1,569.90 | ₹1,569.90 | 1 |
| Aug 21, 2025 | ₹1,568.00 | -0.13% | ₹1,569.90 | ₹1,569.90 | ₹1,568.00 | 4 |
| Aug 20, 2025 | ₹1,570.00 | -0.63% | ₹1,578.00 | ₹1,578.00 | ₹1,570.00 | 4 |
| Aug 19, 2025 | ₹1,580.00 | +0.01% | ₹1,620.00 | ₹1,620.00 | ₹1,580.00 | 8 |
| Aug 18, 2025 | ₹1,579.80 | -0.22% | ₹1,579.00 | ₹1,580.00 | ₹1,579.00 | 5 |
| Aug 14, 2025 | ₹1,583.35 | -0.04% | ₹1,512.00 | ₹1,583.90 | ₹1,511.50 | 11 |
| Aug 12, 2025 | ₹1,583.95 | +1.54% | ₹1,501.00 | ₹1,583.95 | ₹1,493.50 | 23 |
| Aug 11, 2025 | ₹1,560.00 | +0.65% | ₹1,599.00 | ₹1,599.00 | ₹1,560.00 | 6 |
| Aug 8, 2025 | ₹1,550.00 | +2.31% | ₹1,515.00 | ₹1,559.95 | ₹1,515.00 | 41 |
| Aug 7, 2025 | ₹1,515.00 | -4.84% | ₹1,671.00 | ₹1,671.00 | ₹1,512.40 | 387 |
| Aug 6, 2025 | ₹1,592.00 | +3.83% | ₹1,456.65 | ₹1,599.95 | ₹1,456.65 | 112 |
| Aug 5, 2025 | ₹1,533.30 | -5.00% | ₹1,643.95 | ₹1,643.95 | ₹1,533.30 | 858 |
| Aug 4, 2025 | ₹1,613.95 | -1.05% | ₹1,622.00 | ₹1,622.00 | ₹1,600.00 | 123 |
| Aug 1, 2025 | ₹1,631.00 | -0.20% | ₹1,637.00 | ₹1,637.00 | ₹1,560.05 | 28 |
| Jul 31, 2025 | ₹1,634.25 | +1.32% | ₹1,643.00 | ₹1,643.00 | ₹1,633.00 | 10 |
| Jul 30, 2025 | ₹1,613.00 | +1.45% | ₹1,614.95 | ₹1,615.00 | ₹1,613.00 | 108 |
| Jul 29, 2025 | ₹1,589.95 | -0.50% | ₹1,590.00 | ₹1,590.00 | ₹1,551.00 | 235 |
| Jul 28, 2025 | ₹1,598.00 | +4.65% | ₹1,598.00 | ₹1,598.00 | ₹1,598.00 | 1 |
| Jul 25, 2025 | ₹1,527.05 | -4.56% | ₹1,551.00 | ₹1,629.95 | ₹1,525.10 | 26 |
| Jul 24, 2025 | ₹1,600.00 | -0.24% | ₹1,595.90 | ₹1,604.95 | ₹1,595.90 | 9 |
| Jul 23, 2025 | ₹1,603.90 | +2.64% | ₹1,599.00 | ₹1,612.00 | ₹1,589.90 | 23 |
| Jul 22, 2025 | ₹1,562.65 | +1.47% | ₹1,599.00 | ₹1,609.95 | ₹1,525.05 | 33 |
| Jul 21, 2025 | ₹1,540.00 | -2.14% | ₹1,555.00 | ₹1,555.00 | ₹1,540.00 | 61 |
| Jul 18, 2025 | ₹1,573.75 | -2.25% | ₹1,610.00 | ₹1,618.05 | ₹1,557.00 | 17 |
| Jul 17, 2025 | ₹1,609.95 | +3.71% | ₹1,552.40 | ₹1,610.00 | ₹1,530.00 | 107 |
| Jul 16, 2025 | ₹1,552.40 | -4.17% | ₹1,637.00 | ₹1,637.00 | ₹1,539.00 | 309 |
| Jul 15, 2025 | ₹1,620.00 | -0.55% | ₹1,640.00 | ₹1,666.00 | ₹1,588.00 | 94 |
| Jul 14, 2025 | ₹1,629.00 | -0.44% | ₹1,641.00 | ₹1,666.00 | ₹1,626.00 | 62 |
| Jul 11, 2025 | ₹1,636.25 | -0.85% | ₹1,667.00 | ₹1,667.00 | ₹1,625.00 | 11 |
| Jul 10, 2025 | ₹1,650.35 | +0.59% | ₹1,640.65 | ₹1,689.80 | ₹1,640.00 | 94 |
| Jul 9, 2025 | ₹1,640.65 | -0.68% | ₹1,640.00 | ₹1,668.00 | ₹1,602.50 | 148 |
| Jul 8, 2025 | ₹1,651.95 | +0.69% | ₹1,640.70 | ₹1,690.00 | ₹1,640.00 | 84 |
| Jul 7, 2025 | ₹1,640.70 | -0.13% | ₹1,602.00 | ₹1,658.00 | ₹1,602.00 | 14 |
| Jul 4, 2025 | ₹1,642.85 | +1.10% | ₹1,635.00 | ₹1,670.00 | ₹1,600.00 | 104 |
| Jul 3, 2025 | ₹1,625.00 | -3.52% | ₹1,630.05 | ₹1,630.05 | ₹1,620.00 | 118 |
| Jul 2, 2025 | ₹1,684.30 | +3.20% | ₹1,632.00 | ₹1,698.00 | ₹1,631.00 | 187 |
| Jul 1, 2025 | ₹1,632.00 | -4.51% | ₹1,709.00 | ₹1,709.00 | ₹1,623.55 | 371 |
| Jun 30, 2025 | ₹1,709.00 | -0.52% | ₹1,715.00 | ₹1,718.00 | ₹1,632.10 | 344 |
| Jun 27, 2025 | ₹1,718.00 | 0.00% | ₹1,718.00 | ₹1,718.00 | ₹1,718.00 | 7 |
| Jun 26, 2025 | ₹1,718.00 | -0.12% | ₹1,720.00 | ₹1,720.00 | ₹1,660.00 | 40 |
| Jun 25, 2025 | ₹1,720.00 | -0.63% | ₹1,728.00 | ₹1,728.00 | ₹1,661.00 | 51 |
| Jun 24, 2025 | ₹1,730.85 | -0.01% | ₹1,730.85 | ₹1,730.85 | ₹1,730.85 | 3 |
| Jun 23, 2025 | ₹1,730.95 | +1.23% | ₹1,625.00 | ₹1,759.95 | ₹1,624.50 | 131 |
| Jun 20, 2025 | ₹1,710.00 | -2.29% | ₹1,750.00 | ₹1,750.00 | ₹1,710.00 | 44 |
| Jun 19, 2025 | ₹1,750.00 | +1.19% | ₹1,729.50 | ₹1,750.00 | ₹1,643.05 | 313 |
| Jun 18, 2025 | ₹1,729.50 | -2.08% | ₹1,757.40 | ₹1,849.95 | ₹1,701.05 | 155 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | ₹1,528.20 | -6.65% | ₹1,664.30 | ₹1,719.95 | ₹1,527.00 | 264 |
| Sep 1, 2025 | ₹1,637.00 | +10.53% | ₹1,452.00 | ₹1,730.00 | ₹1,452.00 | 857 |
| Aug 25, 2025 | ₹1,481.00 | -5.66% | ₹1,565.00 | ₹1,599.00 | ₹1,481.00 | 179 |
| Aug 18, 2025 | ₹1,569.90 | -0.85% | ₹1,579.00 | ₹1,620.00 | ₹1,568.00 | 22 |
| Aug 11, 2025 | ₹1,583.35 | +2.15% | ₹1,599.00 | ₹1,599.00 | ₹1,493.50 | 40 |
| Aug 4, 2025 | ₹1,550.00 | -4.97% | ₹1,622.00 | ₹1,671.00 | ₹1,456.65 | 1.5K |
| Jul 28, 2025 | ₹1,631.00 | +6.81% | ₹1,598.00 | ₹1,643.00 | ₹1,551.00 | 382 |
| Jul 21, 2025 | ₹1,527.05 | -2.97% | ₹1,555.00 | ₹1,629.95 | ₹1,525.05 | 152 |
| Jul 14, 2025 | ₹1,573.75 | -3.82% | ₹1,641.00 | ₹1,666.00 | ₹1,530.00 | 589 |
| Jul 7, 2025 | ₹1,636.25 | -0.40% | ₹1,602.00 | ₹1,690.00 | ₹1,602.00 | 351 |
| Jun 30, 2025 | ₹1,642.85 | -4.37% | ₹1,715.00 | ₹1,718.00 | ₹1,600.00 | 1.1K |
| Jun 23, 2025 | ₹1,718.00 | +0.47% | ₹1,625.00 | ₹1,759.95 | ₹1,624.50 | 232 |
| Jun 16, 2025 | ₹1,710.00 | -7.77% | ₹1,890.00 | ₹1,935.00 | ₹1,643.05 | 850 |
| Jun 9, 2025 | ₹1,854.10 | +31.19% | ₹1,415.00 | ₹2,084.00 | ₹1,415.00 | 46.0K |
| Jun 2, 2025 | ₹1,413.30 | +2.04% | ₹1,400.00 | ₹1,450.00 | ₹1,303.05 | 10.5K |
| May 26, 2025 | ₹1,385.05 | +1.86% | ₹1,359.00 | ₹1,690.00 | ₹1,339.00 | 1.0K |
| May 19, 2025 | ₹1,359.80 | +0.73% | ₹1,379.80 | ₹1,400.00 | ₹1,270.00 | 399 |
| May 12, 2025 | ₹1,350.00 | +2.21% | ₹1,400.00 | ₹1,420.00 | ₹1,281.20 | 404 |
| May 5, 2025 | ₹1,320.85 | -10.02% | ₹1,450.00 | ₹1,456.00 | ₹1,235.20 | 288 |
| Apr 28, 2025 | ₹1,468.00 | +1.94% | ₹1,440.05 | ₹1,488.90 | ₹1,250.00 | 406 |
| Apr 21, 2025 | ₹1,440.05 | +0.61% | ₹1,629.80 | ₹1,629.80 | ₹1,350.00 | 466 |
| Apr 14, 2025 | ₹1,431.30 | +11.00% | ₹1,210.00 | ₹1,519.00 | ₹1,210.00 | 329 |
| Apr 7, 2025 | ₹1,289.50 | +7.46% | ₹1,200.00 | ₹1,546.00 | ₹1,100.20 | 407 |
| Mar 31, 2025 | ₹1,200.00 | -4.00% | ₹1,298.00 | ₹1,351.00 | ₹1,161.20 | 176 |
| Mar 24, 2025 | ₹1,250.00 | -3.03% | ₹1,399.00 | ₹1,399.00 | ₹1,180.05 | 201 |
| Mar 17, 2025 | ₹1,289.00 | -7.86% | ₹1,460.00 | ₹1,520.00 | ₹1,250.00 | 574 |
| Mar 10, 2025 | ₹1,399.00 | -2.97% | ₹1,434.60 | ₹1,520.00 | ₹1,260.00 | 131 |
| Mar 3, 2025 | ₹1,441.80 | +20.37% | ₹1,197.80 | ₹1,473.00 | ₹1,020.00 | 415 |
| Feb 24, 2025 | ₹1,197.80 | -15.53% | ₹1,475.00 | ₹1,477.00 | ₹1,133.55 | 194 |
| Feb 17, 2025 | ₹1,418.00 | -5.78% | ₹1,639.00 | ₹1,680.00 | ₹1,342.00 | 268 |
| Feb 10, 2025 | ₹1,505.00 | -3.99% | ₹1,679.00 | ₹1,768.85 | ₹1,420.00 | 206 |
| Feb 3, 2025 | ₹1,567.50 | -17.28% | ₹1,804.35 | ₹1,900.00 | ₹1,551.00 | 279 |
| Jan 27, 2025 | ₹1,895.00 | +1.81% | ₹1,950.00 | ₹1,950.00 | ₹1,627.80 | 718 |
| Jan 20, 2025 | ₹1,861.35 | +5.52% | ₹1,852.20 | ₹1,925.00 | ₹1,710.20 | 729 |
| Jan 13, 2025 | ₹1,764.00 | +8.91% | ₹1,699.80 | ₹1,764.00 | ₹1,461.90 | 212 |
| Jan 6, 2025 | ₹1,619.75 | -14.45% | ₹1,960.00 | ₹1,960.00 | ₹1,616.65 | 1.1K |
| Dec 30, 2024 | ₹1,893.30 | -2.31% | ₹1,951.00 | ₹1,990.00 | ₹1,811.20 | 957 |
| Dec 23, 2024 | ₹1,938.00 | -4.77% | ₹2,088.00 | ₹2,088.00 | ₹1,760.20 | 1.3K |
| Dec 16, 2024 | ₹2,035.00 | -2.14% | ₹2,175.00 | ₹2,175.00 | ₹1,960.00 | 1.0K |
| Dec 9, 2024 | ₹2,079.60 | +3.96% | ₹1,926.60 | ₹2,230.00 | ₹1,926.60 | 1.1K |
| Dec 2, 2024 | ₹2,000.35 | +0.11% | ₹2,086.00 | ₹2,282.85 | ₹1,999.50 | 11.6K |
| Nov 25, 2024 | ₹1,998.20 | +14.81% | ₹1,695.00 | ₹2,024.00 | ₹1,695.00 | 4.2K |
| Nov 18, 2024 | ₹1,740.50 | +4.23% | ₹1,680.00 | ₹1,750.00 | ₹1,600.00 | 1.2K |
| Nov 11, 2024 | ₹1,669.85 | +8.50% | ₹1,616.05 | ₹1,781.65 | ₹1,531.45 | 3.6K |
| Nov 4, 2024 | ₹1,539.10 | +23.38% | ₹1,307.00 | ₹1,539.10 | ₹1,200.05 | 2.3K |
| Oct 28, 2024 | ₹1,247.45 | +3.87% | ₹1,202.00 | ₹1,260.00 | ₹1,140.00 | 397 |
| Oct 21, 2024 | ₹1,201.00 | -3.92% | ₹1,310.00 | ₹1,341.95 | ₹1,191.05 | 326 |
| Oct 14, 2024 | ₹1,249.95 | +4.16% | ₹1,140.05 | ₹1,291.00 | ₹1,140.00 | 221 |
| Oct 7, 2024 | ₹1,200.00 | 0.00% | ₹1,238.00 | ₹1,238.00 | ₹1,117.20 | 86 |
| Sep 30, 2024 | ₹1,200.00 | -1.31% | ₹1,240.25 | ₹1,280.00 | ₹1,178.25 | 119 |
| Sep 23, 2024 | ₹1,215.90 | -0.34% | ₹1,159.00 | ₹1,218.90 | ₹1,110.00 | 136 |
| Sep 16, 2024 | ₹1,220.00 | +1.47% | ₹1,202.30 | ₹1,278.90 | ₹1,177.05 | 123 |
| Sep 9, 2024 | ₹1,202.30 | -3.42% | ₹1,244.85 | ₹1,283.95 | ₹1,172.25 | 142 |
| Sep 2, 2024 | ₹1,244.85 | -0.41% | ₹1,256.00 | ₹1,285.80 | ₹1,137.00 | 343 |
| Aug 26, 2024 | ₹1,249.95 | +0.28% | ₹1,287.00 | ₹1,287.00 | ₹1,197.00 | 798 |
| Aug 19, 2024 | ₹1,246.45 | +8.77% | ₹1,202.00 | ₹1,259.95 | ₹1,091.05 | 1.2K |
| Aug 12, 2024 | ₹1,145.95 | +8.97% | ₹1,060.10 | ₹1,147.00 | ₹1,011.00 | 369 |
| Aug 5, 2024 | ₹1,051.65 | +4.02% | ₹965.00 | ₹1,150.00 | ₹965.00 | 1.7K |
| Jul 29, 2024 | ₹1,011.00 | -13.96% | ₹1,174.00 | ₹1,174.00 | ₹1,011.00 | 125 |
| Jul 22, 2024 | ₹1,175.00 | +12.12% | ₹1,000.00 | ₹1,200.00 | ₹1,000.00 | 96 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 1, 2025 | ₹1,528.20 | +3.19% | ₹1,452.00 | ₹1,730.00 | ₹1,452.00 | 1.1K |
| Aug 1, 2025 | ₹1,481.00 | -9.38% | ₹1,637.00 | ₹1,671.00 | ₹1,456.65 | 1.8K |
| Jul 1, 2025 | ₹1,634.25 | -4.37% | ₹1,709.00 | ₹1,709.00 | ₹1,525.05 | 2.2K |
| Jun 1, 2025 | ₹1,709.00 | +23.39% | ₹1,400.00 | ₹2,084.00 | ₹1,303.05 | 57.9K |
| May 1, 2025 | ₹1,385.05 | -1.75% | ₹1,409.65 | ₹1,690.00 | ₹1,235.20 | 2.1K |
| Apr 1, 2025 | ₹1,409.65 | +12.77% | ₹1,298.00 | ₹1,629.80 | ₹1,100.20 | 1.8K |
| Mar 1, 2025 | ₹1,250.00 | +4.36% | ₹1,197.80 | ₹1,520.00 | ₹1,020.00 | 1.3K |
| Feb 1, 2025 | ₹1,197.80 | -34.52% | ₹1,895.00 | ₹1,900.00 | ₹1,133.55 | 998 |
| Jan 1, 2025 | ₹1,829.40 | -7.21% | ₹1,971.65 | ₹1,971.65 | ₹1,461.90 | 3.2K |
| Dec 1, 2024 | ₹1,971.65 | -1.33% | ₹2,086.00 | ₹2,282.85 | ₹1,760.20 | 15.5K |
| Nov 1, 2024 | ₹1,998.20 | +66.52% | ₹1,200.00 | ₹2,024.00 | ₹1,200.00 | 11.5K |
| Oct 1, 2024 | ₹1,200.00 | -3.30% | ₹1,200.00 | ₹1,341.95 | ₹1,117.20 | 970 |
| Sep 1, 2024 | ₹1,240.95 | -0.72% | ₹1,256.00 | ₹1,285.80 | ₹1,110.00 | 804 |
| Aug 1, 2024 | ₹1,249.95 | +11.62% | ₹1,119.85 | ₹1,287.00 | ₹965.00 | 4.1K |
| Jul 1, 2024 | ₹1,119.85 | +20.07% | ₹932.70 | ₹1,200.00 | ₹930.00 | 1.7K |
| Jun 1, 2024 | ₹932.70 | +21.11% | ₹747.00 | ₹1,175.95 | ₹740.10 | 5.2K |
| May 1, 2024 | ₹770.15 | +21.18% | ₹635.55 | ₹815.40 | ₹635.55 | 1.8K |
| Apr 1, 2024 | ₹635.55 | -9.20% | ₹699.95 | ₹699.95 | ₹620.05 | 530 |
| Mar 1, 2024 | ₹699.95 | -6.10% | ₹710.00 | ₹757.85 | ₹640.80 | 990 |
| Feb 1, 2024 | ₹745.40 | +47.31% | ₹481.00 | ₹763.90 | ₹481.00 | 6.7K |
| Jan 1, 2024 | ₹506.00 | +4.72% | ₹504.95 | ₹523.45 | ₹454.90 | 2.3K |
| Dec 1, 2023 | ₹483.20 | +0.67% | ₹480.00 | ₹531.00 | ₹468.40 | 2.3K |
| Nov 1, 2023 | ₹480.00 | +14.83% | ₹436.50 | ₹506.00 | ₹415.00 | 3.4K |
| Oct 1, 2023 | ₹418.00 | -2.78% | ₹440.00 | ₹449.55 | ₹395.05 | 3.2K |
| Sep 1, 2023 | ₹429.95 | +9.67% | ₹392.05 | ₹444.45 | ₹389.50 | 749 |
| Aug 1, 2023 | ₹392.05 | +4.81% | ₹374.05 | ₹455.45 | ₹374.05 | 726 |
| Jul 1, 2023 | ₹374.05 | -6.26% | ₹370.50 | ₹464.95 | ₹368.25 | 742 |
| Jun 1, 2023 | ₹399.05 | +2.49% | ₹408.70 | ₹429.95 | ₹356.10 | 1.3K |
| May 1, 2023 | ₹389.35 | -5.04% | ₹430.50 | ₹451.00 | ₹342.10 | 4.9K |
| Apr 1, 2023 | ₹410.00 | +26.15% | ₹325.00 | ₹442.10 | ₹325.00 | 1.0K |
| Mar 1, 2023 | ₹325.00 | -3.56% | ₹337.00 | ₹353.00 | ₹325.00 | 43 |
| Feb 1, 2023 | ₹337.00 | -16.27% | ₹422.00 | ₹422.00 | ₹337.00 | 485 |
| Jan 1, 2023 | ₹402.50 | -1.47% | ₹427.00 | ₹474.55 | ₹374.65 | 1.3K |
| Dec 1, 2022 | ₹408.50 | -2.74% | ₹440.70 | ₹455.00 | ₹336.35 | 1.8K |
| Nov 1, 2022 | ₹420.00 | +9.09% | ₹404.10 | ₹458.95 | ₹361.00 | 1.3K |
| Oct 1, 2022 | ₹385.00 | +14.18% | ₹343.10 | ₹406.80 | ₹312.05 | 1.4K |
| Sep 1, 2022 | ₹337.20 | +0.91% | ₹317.45 | ₹392.95 | ₹317.45 | 2.3K |
| Aug 1, 2022 | ₹334.15 | +19.32% | ₹294.05 | ₹374.40 | ₹275.05 | 674 |
| Jul 1, 2022 | ₹280.05 | -6.49% | ₹314.45 | ₹315.00 | ₹271.05 | 171 |
| Jun 1, 2022 | ₹299.50 | -1.72% | ₹301.00 | ₹315.95 | ₹285.25 | 1.3K |
| May 1, 2022 | ₹304.75 | -7.33% | ₹312.50 | ₹328.00 | ₹279.30 | 1.4K |
| Apr 1, 2022 | ₹328.85 | +5.06% | ₹320.00 | ₹347.90 | ₹295.35 | 2.3K |
| Feb 1, 2022 | ₹313.00 | -5.96% | ₹349.35 | ₹383.25 | ₹291.00 | 840 |
| Jan 1, 2022 | ₹332.85 | -17.51% | ₹401.00 | ₹402.65 | ₹289.00 | 2.2K |
| Dec 1, 2021 | ₹403.50 | +21.83% | ₹342.00 | ₹403.50 | ₹324.70 | 1.7K |
| Nov 1, 2021 | ₹331.20 | +14.21% | ₹289.00 | ₹348.50 | ₹287.50 | 3.6K |
| Oct 1, 2021 | ₹290.00 | -12.62% | ₹320.00 | ₹349.90 | ₹287.10 | 5.5K |
| Sep 1, 2021 | ₹331.90 | -19.05% | ₹410.00 | ₹410.00 | ₹290.00 | 12.4K |
| Aug 1, 2021 | ₹410.00 | -16.09% | ₹513.00 | ₹523.00 | ₹349.00 | 3.9K |
| Jul 1, 2021 | ₹488.60 | +121.99% | ₹231.00 | ₹488.60 | ₹213.10 | 20.1K |
| Jun 1, 2021 | ₹220.10 | +11.16% | ₹200.00 | ₹248.95 | ₹192.00 | 78.6K |
| May 1, 2021 | ₹198.00 | -0.50% | ₹199.00 | ₹213.15 | ₹177.00 | 3.5K |
| Apr 1, 2021 | ₹199.00 | -5.69% | ₹211.00 | ₹213.15 | ₹182.90 | 1.5K |
| Mar 1, 2021 | ₹211.00 | -11.34% | ₹238.00 | ₹245.00 | ₹178.50 | 62.1K |
| Feb 1, 2021 | ₹238.00 | +8.80% | ₹229.65 | ₹238.00 | ₹229.00 | 36 |
| Jan 1, 2021 | ₹218.75 | -6.42% | ₹222.10 | ₹222.10 | ₹179.65 | 502 |
| Dec 1, 2020 | ₹233.75 | +14.44% | ₹209.95 | ₹253.00 | ₹209.40 | 11.3K |
| Oct 1, 2020 | ₹204.25 | +58.33% | ₹129.00 | ₹225.75 | ₹129.00 | 1.5K |
| Sep 1, 2020 | ₹129.00 | +30.96% | ₹98.50 | ₹129.00 | ₹98.50 | 1.5K |
| Aug 1, 2020 | ₹98.50 | +14.67% | ₹85.90 | ₹98.50 | ₹85.90 | 513 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹1,528.20 | -22.49% | ₹1,971.65 | ₹2,084.00 | ₹1,020.00 | 72.5K |
| 2024 | ₹1,971.65 | +308.04% | ₹504.95 | ₹2,282.85 | ₹454.90 | 52.1K |
| 2023 | ₹483.20 | +18.29% | ₹427.00 | ₹531.00 | ₹325.00 | 20.2K |
| 2022 | ₹408.50 | +1.24% | ₹401.00 | ₹458.95 | ₹271.05 | 15.7K |
| 2021 | ₹403.50 | +72.62% | ₹222.10 | ₹523.00 | ₹177.00 | 193.5K |
| 2020 | ₹233.75 | +146.70% | ₹94.75 | ₹253.00 | ₹82.05 | 14.9K |
| 2019 | ₹94.75 | -43.26% | ₹167.00 | ₹175.35 | ₹94.70 | 1.6K |
| 2018 | ₹167.00 | +6.03% | ₹157.50 | ₹400.00 | ₹142.65 | 15.1K |
| 2017 | ₹157.50 | +109.22% | ₹75.28 | ₹319.60 | ₹67.95 | 9.1K |
| 2016 | ₹75.28 | 0.00% | ₹75.28 | ₹114.51 | ₹60.23 | 3.7K |
| 2015 | ₹75.28 | -48.25% | ₹145.47 | ₹146.19 | ₹65.81 | 3.3K |
| 2014 | ₹145.47 | +371.54% | ₹31.47 | ₹216.58 | ₹31.47 | 9.6K |
| 2013 | ₹30.85 | +299.09% | ₹7.73 | ₹30.85 | ₹7.73 | 425.0K |
| 2012 | ₹7.73 | 0.00% | ₹7.73 | ₹7.73 | ₹7.73 | N/A |
| 2011 | ₹7.73 | 0.00% | ₹7.73 | ₹7.73 | ₹7.73 | N/A |
| 2010 | ₹7.73 | +5.03% | ₹7.36 | ₹7.73 | ₹7.36 | 37.9K |
| 2009 | ₹7.36 | 0.00% | ₹7.36 | ₹7.36 | ₹7.36 | N/A |
| 2008 | ₹7.36 | +15.36% | ₹6.38 | ₹7.36 | ₹6.38 | 41.6K |
| 2007 | ₹6.38 | +10.38% | ₹5.78 | ₹6.38 | ₹5.78 | 5.0K |
| 2006 | ₹5.78 | 0.00% | ₹5.78 | ₹5.78 | ₹5.78 | N/A |
| 2005 | ₹5.78 | 0.00% | ₹5.78 | ₹5.78 | ₹5.78 | N/A |
| 2004 | ₹5.78 | 0.00% | ₹5.78 | ₹5.78 | ₹5.78 | N/A |
| 2003 | ₹5.78 | -27.02% | ₹7.92 | ₹7.92 | ₹5.43 | 42.9K |
| 2002 | ₹7.92 | 0.00% | ₹7.92 | ₹7.92 | ₹7.92 | N/A |
| 2001 | ₹7.92 | 0.00% | ₹7.92 | ₹8.20 | ₹7.92 | 6.3K |
How Thacker & Co Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Thacker & Co Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Thacker & Co | 27.11% | 326.87% | 1,244.06% | 1,832.23% | 19,669.73% | 26,339.45% | |
| Jio Financial | -11.57% | 45.08% | 45.08% | 45.08% | 45.08% | 45.08% | |
| Bajaj Holdings | 27.38% | 95.32% | 410.57% | 716.65% | 1,415.81% | 702.83% | |
| Nalwa Sons | 55.37% | 294.13% | 882.21% | 1,005.86% | 520.11% | 1,507.76% | |
| El Cid Investments | -26.43% | -26.43% | -26.43% | -26.43% | -26.43% | -26.43% | |
| Anzen India Energy | 16.30% | 15.95% | 15.95% | 15.95% | 15.95% | 15.95% | |
| NIFTY 50 | Market | -0.96% | 43.26% | 118.29% | 214.64% | 326.75% | 419.15% | |
| Nifty Financial Services | Sector | 9.94% | 43.50% | 145.31% | 272.57% | 556.07% | 556.07% |
Calculate Your Thacker & Co Investment Returns
Long-Term Investment Performance Analysis
Thacker & Co stock price in Sep 2015 was ₹79.09, A ₹1,000.00 lump sum investment in Thacker & Co made 10 years ago would be worth approximately ₹19,322.29 today, representing a exceptional return of 1,832.23%. This translates to an annualized return (CAGR) of 34.48%.
9 Years 11 Months Investment Scenario (Sep 2015 - Sep 2025)
Initial Investment
₹1,000.00
Current Value
₹19,322.29
Total Return
1,832.23%
Annual Return (CAGR)
34.48%
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Thacker & Co (THACKER) stock performed during last 12 months?
Over the last 12 months, Thacker & Co has delivered a total return of 27.1%.
- 52-Week High reached INR2,282.85 on December 4, 2024.
- 52-Week Low touched INR1,020.00 on March 4, 2025.
- Current Price trading at INR1,528.20 as of September 15, 2025.
- What is Thacker & Co's (THACKER) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Thacker & Co (thacker) would have grown to approximately INR134,406.00 as of September 15, 2025, representing a total return of 1,244.1%.
This represents a compound annual growth rate (CAGR) of 68.1% over the 5-year period.
- How does Thacker & Co's Stock 10-year annualized return compare to the Financial Services sector?
Thacker & Co (thacker) has delivered an annualized return of 34.5% over the past 10 years.
To illustrate: INR10,000.00 invested in Thacker & Co would have grown to INR193,223.00 over this 10-year period.
This performance should be compared against other companies in the Financial Services sector to understand relative performance.
- What was Thacker & Co's best-performing year historically?
Thacker & Co (thacker) has achieved its strongest performance over the 10 years period, delivering a total return of 1,832.2%.
- What is the longest period of consecutive yearly growth Thacker & Co has achieved historically?
Thacker & Co (thacker) shows the following performance across different time periods:
Positive Returns: 12 months (+27.1%), 3 years (+326.9%), 5 years (+1,244.1%), 10 years (+1,832.2%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.