Indo Thai Securities Limited (BOM:533676)
India · Delayed Price · Currency is INR 73.15
-3.80 (-4.94%)
At close: Aug 17, 2026
Indo Thai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 229.15 | 229.40 | 219.00 | 222.40 | 222.40 | -3.95% | 30,216 |
| Jun 25, 2026 | 234.70 | 234.70 | 225.55 | 231.55 | 231.55 | 0.19% | 29,628 |
| Jun 24, 2026 | 225.05 | 232.00 | 225.05 | 231.10 | 231.10 | 2.69% | 40,874 |
| Jun 23, 2026 | 226.60 | 233.40 | 221.00 | 225.05 | 225.05 | 0.42% | 50,624 |
| Jun 22, 2026 | 236.15 | 246.10 | 221.20 | 224.10 | 224.10 | -5.18% | 64,351 |
| Jun 19, 2026 | 235.45 | 243.50 | 235.45 | 236.35 | 236.35 | -0.53% | 98,956 |
| Jun 18, 2026 | 238.90 | 243.35 | 235.00 | 237.60 | 237.60 | -1.08% | 86,413 |
| Jun 17, 2026 | 239.70 | 244.55 | 234.05 | 240.20 | 240.20 | 2.00% | 41,098 |
| Jun 16, 2026 | 247.00 | 247.15 | 232.55 | 235.50 | 235.50 | -2.59% | 70,939 |
| Jun 15, 2026 | 240.50 | 250.00 | 240.50 | 241.75 | 241.75 | 1.15% | 41,321 |
| Jun 12, 2026 | 240.00 | 245.15 | 233.00 | 239.00 | 239.00 | 1.12% | 54,544 |
| Jun 11, 2026 | 230.00 | 243.00 | 227.15 | 236.35 | 236.35 | 2.94% | 32,264 |
| Jun 10, 2026 | 229.00 | 233.50 | 226.00 | 229.60 | 229.60 | 0.90% | 42,181 |
| Jun 9, 2026 | 234.95 | 238.85 | 226.25 | 227.55 | 227.55 | -2.23% | 45,786 |
| Jun 8, 2026 | 223.00 | 239.10 | 218.80 | 232.75 | 232.75 | 4.80% | 47,641 |