SUPER
WAITLIST
  1. Home
  2. Stocks
  3. THALL
  4. History

THALL · AUTOMOBILE PARTS & ACCESSORIES

THALL share price history Thal Limited

Thal Limited (THALL) has 2,477 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 545.00. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 389.33
Last session
13 Nov 2026close Rs 545.00
Sessions on file
2,477123 months
Highest close
Rs 702.6329 May 2017
Lowest close
Rs 150.7822 Jun 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

THALL month-end close

1303305297292026-112016-092021-10THALL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026545.00554.82492.04340,7699
Oct 2026500.00520.03490.00115,77622
Sep 2026520.40591.11512.31398,62922
Aug 2026571.47590.01521.12288,00419
Jul 2026584.32625.01580.10378,14723
Jun 2026645.24645.24615.11514,88020
May 2026640.41647.22595.27121,91817
Apr 2026656.95697.72589.19493,25822
Mar 2026620.00658.34551.47622,72820
Feb 2026693.50695.28603.451,376,59419
Jan 2026643.70663.47556.971,092,02022
Dec 2025541.96549.36514.02470,57922
Nov 2025535.00583.70526.32206,80420
Oct 2025547.68600.97542.45364,61423
Sep 2025575.01615.71568.831,179,16222
Aug 2025578.77623.69441.501,734,61220
Jul 2025467.78467.78400.931,205,98523
Jun 2025396.22396.22362.67646,90119
May 2025379.05388.45360.39526,77620
Apr 2025383.21402.42379.01283,83020
Mar 2025388.02403.86385.05191,01019
Feb 2025394.53410.00394.53258,01819
Jan 2025418.24439.09396.02712,11723
Dec 2024412.78480.09395.801,090,88621
Nov 2024457.36475.70414.443,891,92721
Oct 2024412.16420.00383.03826,80223
Sep 2024410.12423.13386.732,108,42720
Aug 2024399.63431.93385.1286,18220
Jul 2024421.83470.80421.83341,67421
Jun 2024483.34494.94421.25235,85117
May 2024425.62496.31335.97630,54921
Apr 2024350.33371.67332.08494,08718
Mar 2024352.97352.97280.96228,47221
Feb 2024280.96285.32254.44281,80619
Jan 2024270.19308.89269.90133,33022
Dec 2023295.00309.99274.45185,73120
Nov 2023293.99314.99262.36269,27421
Oct 2023265.99285.39220.021,523,28322
Sep 2023226.08229.39209.451,922,52920
Aug 2023220.00229.79181.115,820,50022
Jul 2023184.99195.00168.79479,00020
Jun 2023162.00173.98150.78182,70016
May 2023170.43179.52167.50312,10021
Apr 2023177.00177.00163.20559,20012
Mar 2023167.00179.00167.002,393,30019
Feb 2023173.00194.80170.321,026,30020
Jan 2023166.78202.19164.00328,00021
Dec 2022193.26255.85193.261,077,80021
Nov 2022260.00270.90255.28713,40021
Oct 2022264.14274.35259.6845,90017
Sep 2022274.11295.99256.22150,30021
Aug 2022296.03297.36225.37232,20020
Jul 2022228.98269.61228.98243,90017
Jun 2022269.62320.87253.46566,80022
May 2022331.96366.51318.38196,40018
Apr 2022360.78388.64357.52898,40018
Mar 2022365.27369.78339.00258,60021
Feb 2022361.36372.00346.2197,60020
Jan 2022372.61390.21372.61196,60020
Dec 2021382.69389.24361.01483,40023
Nov 2021385.13420.33367.373,092,00022
Oct 2021418.39424.37363.271,934,60020
Sep 2021388.35416.58386.55561,50022
Aug 2021408.80415.49402.91526,30020
Jul 2021407.19421.55403.88549,10019
Jun 2021422.78426.41403.951,307,50022
May 2021418.18432.69410.00466,30014
Apr 2021406.85419.20366.64277,90022
Mar 2021368.08421.16368.08605,70022
Feb 2021420.46446.95411.09485,60019
Jan 2021425.87471.95425.871,223,60021
Dec 2020472.68487.36454.66533,40022
Nov 2020446.42460.18428.291,090,70021
Oct 2020433.45440.24400.921,209,00021
Sep 2020420.33458.11415.441,182,40022
Aug 2020443.56443.56390.00692,00020
Jul 2020393.52393.52321.921,194,80022
Jun 2020324.94347.05311.921,413,90022
May 2020312.70334.32303.24709,70016
Apr 2020328.18328.18264.75933,20021
Mar 2020293.78393.29274.64248,20019
Feb 2020369.63390.04367.97260,30016
Jan 2020390.56395.09335.371,201,70023
Dec 2019338.23376.98336.381,184,20020
Nov 2019364.34367.46243.223,596,10021
Oct 2019242.83251.37228.371,014,90023
Sep 2019238.58251.69235.10202,80019
Aug 2019263.30303.00261.00203,50017
Jul 2019308.32368.36308.05997,00023
Jun 2019364.06394.70363.61406,00016
May 2019393.88393.88347.85632,90021
Apr 2019373.68416.99367.35299,50022
Mar 2019422.00447.89421.85272,00021
Feb 2019446.59451.09425.11190,10018
Jan 2019434.00454.00423.14589,60021
Dec 2018427.66427.66393.27955,90020
Nov 2018441.73444.89433.13277,40021
Oct 2018444.07448.20365.81908,35023
Sep 2018437.01447.83417.00418,00017
Aug 2018456.40471.98395.21326,85019
Jul 2018428.56470.18388.05269,90020
Jun 2018477.53529.96434.11523,15018
May 2018493.93543.39460.00283,10021
Apr 2018549.80549.80514.64721,10021
Mar 2018515.65522.00472.102,112,45021
Feb 2018484.98564.89484.98413,85019
Jan 2018550.67578.73510.87525,10023
Dec 2017510.90538.77505.32424,25019
Nov 2017525.27525.27490.12445,90022
Oct 2017508.32564.58508.321,097,85022
Sep 2017551.10605.99548.461,029,95019
Aug 2017583.96642.18546.13582,65022
Jul 2017623.37623.37538.32713,15021
Jun 2017606.03686.81600.33750,70018
May 2017697.12702.63565.001,387,80022
Apr 2017570.00604.56505.041,395,30020
Mar 2017530.00549.98523.42653,10022
Feb 2017527.59550.09521.161,713,70020
Jan 2017504.35544.36474.582,864,00022
Dec 2016508.53511.99457.474,228,60021
Nov 2016444.21444.21406.383,770,90022
Oct 2016387.03434.39387.031,601,10019
Sep 2016405.65410.05382.251,220,60011

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026545.00+0.48%78,144
12 Nov 2026542.39-1.35%4,489
11 Nov 2026549.80-0.90%206,983
10 Nov 2026554.82+6.66%20,157
6 Nov 2026520.16-0.96%2,342
5 Nov 2026525.22+1.37%15,878
4 Nov 2026518.14+2.81%6,924
3 Nov 2026504.00+2.43%3,516
2 Nov 2026492.04-1.59%2,336
30 Oct 2026500.00+0.62%5,897
29 Oct 2026496.92-0.19%15,048
28 Oct 2026497.87+0.75%1,523
27 Oct 2026494.16+0.85%1,803
26 Oct 2026490.00-0.01%2,042
23 Oct 2026490.04-1.81%8,109
22 Oct 2026499.05-0.93%1,329
21 Oct 2026503.72+1.61%327
20 Oct 2026495.73-1.49%1,396
19 Oct 2026503.21-0.49%698
16 Oct 2026505.71-0.24%2,434
15 Oct 2026506.95-2.52%4,476
14 Oct 2026520.03+1.94%7,787
13 Oct 2026510.11+0.26%3,233
12 Oct 2026508.80-0.49%2,727
9 Oct 2026511.28-1.30%20,291
8 Oct 2026518.00-0.05%1,050
7 Oct 2026518.24-0.33%674
6 Oct 2026519.96+1.50%2,771
5 Oct 2026512.27+0.05%4,940
2 Oct 2026511.99-0.15%16,870
1 Oct 2026512.78-1.46%10,351
30 Sep 2026520.40+1.45%8,815
29 Sep 2026512.96+0.13%30,522
28 Sep 2026512.31-0.73%21,338
25 Sep 2026516.07-0.68%12,779
24 Sep 2026519.61-1.94%48,101
23 Sep 2026529.89-0.60%9,881
22 Sep 2026533.08-0.67%2,059
21 Sep 2026536.700.00%10,261
18 Sep 2026536.70+0.69%1,767
17 Sep 2026533.01+0.53%818
16 Sep 2026530.22-0.30%12,622
15 Sep 2026531.84+1.19%7,647
14 Sep 2026525.60-4.39%21,090
11 Sep 2026549.75-0.14%5,973
10 Sep 2026550.50-0.13%14,097
9 Sep 2026551.230.00%7,169
8 Sep 2026551.23-0.90%15,585
7 Sep 2026556.22-5.90%76,053
4 Sep 2026591.11+3.40%16,010
3 Sep 2026571.66-0.93%14,772
2 Sep 2026577.04+2.46%32,900
1 Sep 2026563.21-1.45%28,370
31 Aug 2026571.47+1.28%21,236
28 Aug 2026564.26+1.59%4,762
27 Aug 2026555.41+3.25%14,038
25 Aug 2026537.94+1.14%19,242
24 Aug 2026531.88+2.06%27,373
21 Aug 2026521.12-5.06%93,970
20 Aug 2026548.88-0.68%12,477

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

THALL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,477 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on THALL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .