Skip to main content
logo
Indo Thai Securities Limited (BOM:533676)
India flag India · Delayed Price · Currency is INR
219.60
+3.45 (1.60%)
At close: Jul 27, 2026

Indo Thai Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 2026219.90222.70216.05219.60219.601.60%26,227
Jul 24, 2026218.40221.55215.00216.15216.15-0.60%49,348
Jul 23, 2026218.80221.10215.25217.45217.450.32%57,703
Jul 22, 2026215.20221.25214.30216.75216.75-0.53%50,651
Jul 21, 2026217.80225.55214.75217.90217.90-0.55%40,975
Jul 20, 2026224.05227.60217.45219.10219.10-0.20%89,788
Jul 17, 2026219.80221.65216.85219.55219.55-0.20%37,731
Jul 16, 2026217.60224.00215.50220.00220.002.42%55,591
Jul 15, 2026216.15222.25213.05214.80214.80-0.69%38,446
Jul 14, 2026219.15219.15214.35216.30216.30-0.14%11,896
Jul 13, 2026215.00220.00214.05216.60216.60-0.89%15,032
Jul 10, 2026215.90220.45214.65218.55218.550.99%25,594
Jul 9, 2026215.05220.60214.70216.40216.40-0.05%19,530
Jul 8, 2026225.50227.65215.00216.50216.50-3.97%107,241
Jul 7, 2026238.75239.15224.50225.45225.45-6.82%31,236
Jul 6, 2026257.30257.30237.70241.95241.95-4.35%96,207
Jul 3, 2026248.60258.15248.55252.95252.951.69%34,205
Jul 2, 2026235.05254.55234.85248.75248.756.08%74,518
Jul 1, 2026230.40236.00226.50234.50234.503.37%12,035
Jun 30, 2026224.10229.70224.10226.85226.852.00%16,398
Jun 29, 2026229.15229.40219.00222.40222.40-3.95%30,216
Jun 25, 2026234.70234.70225.55231.55231.550.19%29,628
Jun 24, 2026225.05232.00225.05231.10231.102.69%40,874
Jun 23, 2026226.60233.40221.00225.05225.050.42%50,624
Jun 22, 2026236.15246.10221.20224.10224.10-5.18%64,351
Jun 19, 2026235.45243.50235.45236.35236.35-0.53%98,956
Jun 18, 2026238.90243.35235.00237.60237.60-1.08%86,413
Jun 17, 2026239.70244.55234.05240.20240.202.00%41,098
Jun 16, 2026247.00247.15232.55235.50235.50-2.59%70,939
Jun 15, 2026240.50250.00240.50241.75241.751.15%41,321
Jun 12, 2026240.00245.15233.00239.00239.001.12%54,544
Jun 11, 2026230.00243.00227.15236.35236.352.94%32,264
Jun 10, 2026229.00233.50226.00229.60229.600.90%42,181
Jun 9, 2026234.95238.85226.25227.55227.55-2.23%45,786
Jun 8, 2026223.00239.10218.80232.75232.754.80%47,641
Jun 5, 2026219.85230.60215.45222.10222.103.69%56,595
Jun 4, 2026227.55229.65211.00214.20214.20-5.68%17,584
Jun 3, 2026234.15234.15222.60227.10227.10-0.61%10,963
Jun 2, 2026229.95231.30224.55228.50228.500.57%11,640
Jun 1, 2026233.95235.55218.70227.20227.200.02%58,796
May 29, 2026259.00259.00224.50227.15227.15-7.70%63,970
May 27, 2026249.85255.05245.05246.10246.100.47%35,554
May 26, 2026242.00252.00232.95244.95244.952.17%63,758
May 25, 2026253.25259.60235.60239.75239.75-5.54%54,297
May 22, 2026271.00271.00251.00253.80253.80-6.19%36,810
May 21, 2026270.00272.80266.50270.55270.55-1.11%24,243
May 20, 2026268.50275.15267.25273.60273.600.77%12,661
May 19, 2026270.70275.35265.95271.50271.500.30%7,717
May 18, 2026267.90273.10261.10270.70270.700.37%14,276
May 15, 2026274.85276.10266.30269.70269.70-1.32%18,109