Indo Thai Securities Limited (BOM:533676)
India · Delayed Price · Currency is INR 37.64
+1.79 (4.99%)
At close: Sep 7, 2026
Indo Thai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 34.06 | 37.64 | 34.06 | 37.64 | 37.64 | 4.99% | 2,759,898 |
| Sep 4, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -4.98% | 131,416 |
| Sep 3, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | -4.99% | 9,685 |
| Sep 2, 2026 | 39.71 | 41.40 | 39.71 | 39.71 | 39.71 | -5.00% | 1,387,236 |
| Sep 1, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -5.00% | 27,901 |
| Aug 31, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.97% | 12,909 |
| Aug 28, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -4.93% | 6,593 |
| Aug 27, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -4.98% | 19,194 |
| Aug 26, 2026 | 51.25 | 54.00 | 51.25 | 51.25 | 51.25 | -4.92% | 2,642,571 |
| Aug 25, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -4.94% | 1,781 |
| Aug 24, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -4.95% | 3,599 |
| Aug 21, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -4.94% | 12,760 |
| Aug 20, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -5.00% | 6,935 |
| Aug 19, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -4.96% | 7,745 |
| Aug 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.99% | 16,484 |
| Aug 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -4.94% | 24,405 |
| Aug 14, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -5.00% | 15,333 |
| Aug 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -4.99% | 14,078 |
| Aug 12, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -4.96% | 12,104 |
| Aug 11, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -4.98% | 30,048 |
| Aug 10, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | -4.98% | 163,727 |
| Aug 7, 2026 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | -9.97% | 59,637 |
| Aug 6, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | -9.99% | 22,020 |
| Aug 5, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -9.99% | 24,701 |
| Aug 4, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -20.00% | 87,132 |
| Aug 3, 2026 | 217.00 | 217.00 | 170.25 | 170.25 | 170.25 | -20.00% | 209,009 |
| Jul 31, 2026 | 219.95 | 219.95 | 211.25 | 212.80 | 212.80 | -2.41% | 87,410 |
| Jul 30, 2026 | 221.65 | 226.00 | 217.00 | 218.05 | 218.05 | 0.09% | 112,455 |
| Jul 29, 2026 | 223.50 | 234.50 | 217.35 | 217.85 | 217.85 | -1.38% | 178,103 |
| Jul 28, 2026 | 222.20 | 231.40 | 214.40 | 220.90 | 220.90 | 0.59% | 178,671 |
| Jul 27, 2026 | 219.90 | 222.70 | 216.05 | 219.60 | 219.60 | 1.60% | 26,227 |
| Jul 24, 2026 | 218.40 | 221.55 | 215.00 | 216.15 | 216.15 | -0.60% | 49,348 |
| Jul 23, 2026 | 218.80 | 221.10 | 215.25 | 217.45 | 217.45 | 0.32% | 57,703 |
| Jul 22, 2026 | 215.20 | 221.25 | 214.30 | 216.75 | 216.75 | -0.53% | 50,651 |
| Jul 21, 2026 | 217.80 | 225.55 | 214.75 | 217.90 | 217.90 | -0.55% | 40,975 |
| Jul 20, 2026 | 224.05 | 227.60 | 217.45 | 219.10 | 219.10 | -0.20% | 89,788 |
| Jul 17, 2026 | 219.80 | 221.65 | 216.85 | 219.55 | 219.55 | -0.20% | 37,731 |
| Jul 16, 2026 | 217.60 | 224.00 | 215.50 | 220.00 | 220.00 | 2.42% | 55,591 |
| Jul 15, 2026 | 216.15 | 222.25 | 213.05 | 214.80 | 214.80 | -0.69% | 38,446 |
| Jul 14, 2026 | 219.15 | 219.15 | 214.35 | 216.30 | 216.30 | -0.14% | 11,896 |
| Jul 13, 2026 | 215.00 | 220.00 | 214.05 | 216.60 | 216.60 | -0.89% | 15,032 |
| Jul 10, 2026 | 215.90 | 220.45 | 214.65 | 218.55 | 218.55 | 0.99% | 25,594 |
| Jul 9, 2026 | 215.05 | 220.60 | 214.70 | 216.40 | 216.40 | -0.05% | 19,530 |
| Jul 8, 2026 | 225.50 | 227.65 | 215.00 | 216.50 | 216.50 | -3.97% | 107,241 |
| Jul 7, 2026 | 238.75 | 239.15 | 224.50 | 225.45 | 225.45 | -6.82% | 31,236 |
| Jul 6, 2026 | 257.30 | 257.30 | 237.70 | 241.95 | 241.95 | -4.35% | 96,207 |
| Jul 3, 2026 | 248.60 | 258.15 | 248.55 | 252.95 | 252.95 | 1.69% | 34,205 |
| Jul 2, 2026 | 235.05 | 254.55 | 234.85 | 248.75 | 248.75 | 6.08% | 74,518 |
| Jul 1, 2026 | 230.40 | 236.00 | 226.50 | 234.50 | 234.50 | 3.37% | 12,035 |
| Jun 30, 2026 | 224.10 | 229.70 | 224.10 | 226.85 | 226.85 | 2.00% | 16,398 |