Indo Thai Securities Limited (BOM:533676)
India · Delayed Price · Currency is INR 31.97
+1.51 (4.96%)
At close: Sep 29, 2026
Indo Thai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 30.41 | 31.98 | 29.14 | 31.97 | 31.97 | 4.96% | 113,995 |
| Sep 28, 2026 | 32.60 | 32.60 | 30.29 | 30.46 | 30.46 | -4.45% | 110,305 |
| Sep 25, 2026 | 31.70 | 33.16 | 30.76 | 31.88 | 31.88 | -1.51% | 195,985 |
| Sep 24, 2026 | 31.70 | 32.42 | 30.55 | 32.37 | 32.37 | 4.83% | 570,053 |
| Sep 23, 2026 | 30.88 | 31.75 | 30.88 | 30.88 | 30.88 | -4.98% | 288,606 |
| Sep 22, 2026 | 34.38 | 34.60 | 32.50 | 32.50 | 32.50 | -5.00% | 94,320 |
| Sep 21, 2026 | 34.51 | 35.42 | 32.83 | 34.21 | 34.21 | 1.39% | 706,743 |
| Sep 18, 2026 | 33.74 | 36.40 | 33.74 | 33.74 | 33.74 | -4.98% | 352,966 |
| Sep 17, 2026 | 35.51 | 38.03 | 35.51 | 35.51 | 35.51 | -4.98% | 720,934 |
| Sep 16, 2026 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -4.98% | 5,651 |
| Sep 15, 2026 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -4.98% | 37,617 |
| Sep 11, 2026 | 44.00 | 45.73 | 41.39 | 41.39 | 41.39 | -4.76% | 5,118,566 |
| Sep 10, 2026 | 43.56 | 43.56 | 43.56 | 43.56 | 43.46 | 4.99% | 93,977 |
| Sep 9, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.39 | 4.98% | 149,243 |
| Sep 8, 2026 | 39.52 | 39.52 | 39.52 | 39.52 | 39.43 | 4.99% | 864,985 |
| Sep 7, 2026 | 34.06 | 37.64 | 34.06 | 37.64 | 37.55 | 4.99% | 2,759,898 |
| Sep 4, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.77 | -4.98% | 131,416 |
| Sep 3, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | 37.64 | -4.99% | 9,685 |
| Sep 2, 2026 | 39.71 | 41.40 | 39.71 | 39.71 | 39.62 | -5.00% | 1,387,236 |
| Sep 1, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.70 | -5.00% | 27,901 |
| Aug 31, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.90 | -4.97% | 12,909 |
| Aug 28, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.19 | -4.93% | 6,593 |
| Aug 27, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.59 | -4.98% | 19,194 |
| Aug 26, 2026 | 51.25 | 54.00 | 51.25 | 51.25 | 51.13 | -4.92% | 2,642,571 |
| Aug 25, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.78 | -4.94% | 1,781 |
| Aug 24, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.57 | -4.95% | 3,599 |
| Aug 21, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.51 | -4.94% | 12,760 |
| Aug 20, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.61 | -5.00% | 6,935 |
| Aug 19, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 65.90 | -4.96% | 7,745 |
| Aug 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.34 | -4.99% | 16,484 |
| Aug 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 72.98 | -4.94% | 24,405 |
| Aug 14, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.77 | -5.00% | 15,333 |
| Aug 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.81 | -4.99% | 14,078 |
| Aug 12, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.05 | -4.96% | 12,104 |
| Aug 11, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.49 | -4.98% | 30,048 |
| Aug 10, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.18 | -4.98% | 163,727 |
| Aug 7, 2026 | 99.35 | 99.35 | 99.35 | 99.35 | 99.12 | -9.97% | 59,637 |
| Aug 6, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.10 | -9.99% | 22,020 |
| Aug 5, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.32 | -9.99% | 24,701 |
| Aug 4, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 135.89 | -20.00% | 87,132 |
| Aug 3, 2026 | 217.00 | 217.00 | 170.25 | 170.25 | 169.86 | -20.00% | 209,009 |
| Jul 31, 2026 | 219.95 | 219.95 | 211.25 | 212.80 | 212.31 | -2.41% | 87,410 |
| Jul 30, 2026 | 221.65 | 226.00 | 217.00 | 218.05 | 217.55 | 0.09% | 112,455 |
| Jul 29, 2026 | 223.50 | 234.50 | 217.35 | 217.85 | 217.35 | -1.38% | 178,103 |
| Jul 28, 2026 | 222.20 | 231.40 | 214.40 | 220.90 | 220.39 | 0.59% | 178,671 |
| Jul 27, 2026 | 219.90 | 222.70 | 216.05 | 219.60 | 219.10 | 1.60% | 26,227 |
| Jul 24, 2026 | 218.40 | 221.55 | 215.00 | 216.15 | 215.65 | -0.60% | 49,348 |
| Jul 23, 2026 | 218.80 | 221.10 | 215.25 | 217.45 | 216.95 | 0.32% | 57,703 |
| Jul 22, 2026 | 215.20 | 221.25 | 214.30 | 216.75 | 216.25 | -0.53% | 50,651 |
| Jul 21, 2026 | 217.80 | 225.55 | 214.75 | 217.90 | 217.40 | -0.55% | 40,975 |