Skip to main content
logo
Indo Thai Securities Limited (BOM:533676)
India flag India · Delayed Price · Currency is INR
244.95
+5.20 (2.17%)
At close: May 26, 2026

Indo Thai Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 2026276.25279.15265.00273.30273.30-0.42%16,385
May 13, 2026281.40281.40272.55274.45274.45-2.45%14,087
May 12, 2026293.95293.95280.00281.35281.35-2.51%16,128
May 11, 2026300.00300.00286.50288.60288.60-2.98%24,431
May 8, 2026334.95334.95291.05297.45297.45-2.81%64,978
May 7, 2026290.45313.25290.25306.05306.055.37%51,429
May 6, 2026299.75299.75288.75290.45290.45-0.68%24,637
May 5, 2026286.70295.00286.70292.45292.450.69%12,516
May 4, 2026288.15292.15279.35290.45290.450.80%38,016
Apr 30, 2026295.30296.90286.00288.15288.15-2.96%22,399
Apr 29, 2026292.00298.20284.85296.95296.951.70%13,558
Apr 28, 2026295.90296.10288.00292.00292.00-1.70%20,053
Apr 27, 2026293.35304.50293.35297.05297.05-0.24%29,304
Apr 24, 2026310.95310.95293.70297.75297.75-2.20%29,851
Apr 23, 2026323.00323.00296.35304.45304.45-1.93%52,283
Apr 22, 2026310.95316.85303.80310.45310.451.24%60,774
Apr 21, 2026308.65312.75300.85306.65306.65-0.63%8,940
Apr 20, 2026312.55318.85306.75308.60308.60-0.10%30,580
Apr 17, 2026290.30310.70288.70308.90308.906.10%36,513
Apr 16, 2026287.00292.85281.60291.15291.152.27%26,344
Apr 15, 2026282.20288.95278.25284.70284.700.64%42,265
Apr 13, 2026289.85293.05281.00282.90282.90-2.92%12,927
Apr 10, 2026292.85294.90289.35291.40291.400.40%20,121
Apr 9, 2026294.20294.20288.10290.25290.250.64%13,492
Apr 8, 2026304.95304.95280.00288.40288.40-1.28%69,207
Apr 7, 2026299.00299.00282.50292.15292.15-1.17%46,896
Apr 6, 2026296.35300.00291.95295.60295.601.28%33,386
Apr 2, 2026290.25295.00285.55291.85291.85-1.08%36,002
Apr 1, 2026290.00299.00290.00295.05295.052.70%30,235
Mar 30, 2026287.55291.90281.10287.30287.30-0.74%24,413
Mar 27, 2026289.80293.40278.75289.45289.452.61%54,586
Mar 25, 2026278.45282.80276.00282.10282.104.73%52,684
Mar 24, 2026258.55269.35258.15269.35269.354.99%27,120
Mar 23, 2026251.90264.80246.15256.55256.551.72%51,270
Mar 20, 2026263.80263.80251.70252.20252.20-1.31%10,971
Mar 19, 2026250.00263.90250.00255.55255.55-0.68%25,558
Mar 18, 2026264.70264.70255.40257.30257.30-0.60%5,317
Mar 17, 2026255.05264.05254.00258.85258.851.23%11,608
Mar 16, 2026254.50258.50245.40255.70255.702.48%29,644
Mar 13, 2026242.10253.55241.30249.50249.500.34%62,895
Mar 12, 2026264.75264.75248.60248.65248.65-4.97%89,692
Mar 11, 2026264.85266.95260.90261.65261.650.27%13,361