Indo Thai Securities Limited (BOM:533676)
India · Delayed Price · Currency is INR 267.95
-6.05 (-2.21%)
At close: Jan 21, 2026
Indo Thai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 258.00 | 258.65 | 247.85 | 248.05 | 248.05 | -4.21% | 27,536 |
| Jan 22, 2026 | 274.95 | 274.95 | 255.10 | 258.95 | 258.95 | -3.36% | 61,813 |
| Jan 21, 2026 | 278.00 | 278.00 | 266.00 | 267.95 | 267.95 | -2.21% | 52,944 |
| Jan 20, 2026 | 277.00 | 278.20 | 264.30 | 274.00 | 274.00 | 1.56% | 34,156 |
| Jan 19, 2026 | 259.50 | 271.60 | 252.95 | 269.80 | 269.80 | 2.35% | 19,178 |
| Jan 16, 2026 | 270.05 | 272.70 | 256.80 | 263.60 | 263.60 | -0.17% | 22,370 |
| Jan 14, 2026 | 258.55 | 265.50 | 256.35 | 264.05 | 264.05 | 2.13% | 17,507 |
| Jan 13, 2026 | 250.55 | 264.95 | 247.90 | 258.55 | 258.55 | 2.11% | 68,552 |
| Jan 12, 2026 | 254.65 | 257.90 | 244.25 | 253.20 | 253.20 | -0.06% | 29,364 |
| Jan 9, 2026 | 244.55 | 256.00 | 237.20 | 253.35 | 253.35 | 3.58% | 59,616 |
| Jan 8, 2026 | 252.70 | 265.25 | 243.00 | 244.60 | 244.60 | -3.19% | 174,928 |
| Jan 7, 2026 | 253.00 | 260.05 | 246.90 | 252.65 | 252.65 | 0.04% | 96,168 |
| Jan 6, 2026 | 249.95 | 262.80 | 241.50 | 252.55 | 252.55 | -0.65% | 371,418 |
| Jan 5, 2026 | 254.20 | 270.00 | 254.20 | 254.20 | 254.20 | -4.99% | 478,507 |
| Jan 2, 2026 | 275.00 | 275.00 | 267.55 | 267.55 | 267.55 | -4.99% | 52,337 |
| Jan 1, 2026 | 281.60 | 291.45 | 281.60 | 281.60 | 281.60 | -4.99% | 50,890 |
| Dec 31, 2025 | 308.95 | 308.95 | 296.40 | 296.40 | 296.40 | -4.98% | 39,511 |
| Dec 30, 2025 | 334.75 | 334.75 | 311.95 | 311.95 | 311.95 | -4.99% | 30,041 |
| Dec 29, 2025 | 329.50 | 343.95 | 320.55 | 328.35 | 328.35 | 0.18% | 68,073 |
| Dec 26, 2025 | 342.00 | 342.00 | 326.05 | 327.75 | 327.75 | -4.29% | 55,180 |
| Dec 24, 2025 | 349.80 | 354.00 | 337.00 | 342.45 | 342.45 | -2.10% | 10,780 |
| Dec 23, 2025 | 344.95 | 360.90 | 337.90 | 349.80 | 349.80 | 0.17% | 29,479 |
| Dec 22, 2025 | 367.90 | 367.90 | 340.50 | 349.20 | 349.20 | -2.57% | 15,110 |
| Dec 19, 2025 | 359.85 | 373.95 | 352.00 | 358.40 | 358.40 | -0.69% | 12,258 |
| Dec 18, 2025 | 369.90 | 373.35 | 360.10 | 360.90 | 360.90 | -4.71% | 9,584 |
| Dec 17, 2025 | 386.00 | 397.90 | 378.75 | 378.75 | 378.75 | -4.99% | 111,238 |
| Dec 16, 2025 | 405.00 | 406.65 | 385.00 | 398.65 | 398.65 | 2.93% | 36,338 |
| Dec 15, 2025 | 363.80 | 387.30 | 363.00 | 387.30 | 387.30 | 4.99% | 20,401 |
| Dec 12, 2025 | 348.70 | 368.90 | 335.20 | 368.90 | 368.90 | 5.00% | 122,033 |
| Dec 11, 2025 | 365.00 | 369.90 | 348.55 | 351.35 | 351.35 | -4.23% | 22,389 |
| Dec 10, 2025 | 382.60 | 382.60 | 365.00 | 366.85 | 366.85 | -2.72% | 8,144 |
| Dec 9, 2025 | 386.00 | 386.00 | 367.40 | 377.10 | 377.10 | -2.48% | 10,346 |
| Dec 8, 2025 | 399.40 | 405.00 | 381.05 | 386.70 | 386.70 | -3.18% | 8,112 |
| Dec 5, 2025 | 414.10 | 414.10 | 397.00 | 399.40 | 399.40 | -4.42% | 9,855 |
| Dec 4, 2025 | 444.00 | 444.00 | 410.05 | 417.85 | 417.85 | -2.70% | 7,594 |
| Dec 3, 2025 | 422.00 | 438.00 | 422.00 | 429.45 | 429.45 | 1.68% | 19,738 |
| Dec 2, 2025 | 390.20 | 425.00 | 390.00 | 422.35 | 422.35 | 4.34% | 26,141 |
| Dec 1, 2025 | 421.00 | 424.75 | 402.00 | 404.80 | 404.80 | -4.28% | 25,941 |
| Nov 28, 2025 | 430.00 | 440.00 | 417.70 | 422.90 | 422.90 | -3.81% | 33,540 |
| Nov 27, 2025 | 460.00 | 462.00 | 435.30 | 439.65 | 439.65 | -4.05% | 39,573 |
| Nov 26, 2025 | 460.00 | 468.00 | 451.00 | 458.20 | 458.20 | -0.52% | 14,082 |
| Nov 25, 2025 | 447.40 | 466.95 | 438.00 | 460.60 | 460.60 | 1.00% | 21,751 |
| Nov 24, 2025 | 433.10 | 458.75 | 433.10 | 456.05 | 456.05 | 4.37% | 30,550 |
| Nov 21, 2025 | 433.40 | 440.00 | 422.05 | 436.95 | 436.95 | -0.02% | 15,753 |
| Nov 20, 2025 | 420.00 | 446.00 | 415.00 | 437.05 | 437.05 | 0.49% | 20,328 |
| Nov 19, 2025 | 463.90 | 463.90 | 427.40 | 434.90 | 434.90 | -1.57% | 66,125 |
| Nov 18, 2025 | 441.85 | 441.85 | 441.85 | 441.85 | 441.85 | 4.99% | 110,408 |
| Nov 17, 2025 | 420.85 | 420.85 | 420.85 | 420.85 | 420.85 | 4.99% | 6,516 |
| Nov 14, 2025 | 397.00 | 400.85 | 394.10 | 400.85 | 400.85 | 4.99% | 10,937 |
| Nov 13, 2025 | 360.10 | 381.80 | 360.10 | 381.80 | 381.80 | 4.99% | 14,510 |