Indo Thai Securities Limited (BOM:533676)
India · Delayed Price · Currency is INR 292.45
+2.00 (0.69%)
At close: May 5, 2026
Indo Thai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 286.70 | 295.00 | 286.70 | 292.45 | 292.45 | 0.69% | 12,516 |
| May 4, 2026 | 288.15 | 292.15 | 279.35 | 290.45 | 290.45 | 0.80% | 38,016 |
| Apr 30, 2026 | 295.30 | 296.90 | 286.00 | 288.15 | 288.15 | -2.96% | 22,399 |
| Apr 29, 2026 | 292.00 | 298.20 | 284.85 | 296.95 | 296.95 | 1.70% | 13,558 |
| Apr 28, 2026 | 295.90 | 296.10 | 288.00 | 292.00 | 292.00 | -1.70% | 20,053 |
| Apr 27, 2026 | 293.35 | 304.50 | 293.35 | 297.05 | 297.05 | -0.24% | 29,304 |
| Apr 24, 2026 | 310.95 | 310.95 | 293.70 | 297.75 | 297.75 | -2.20% | 29,851 |
| Apr 23, 2026 | 323.00 | 323.00 | 296.35 | 304.45 | 304.45 | -1.93% | 52,283 |
| Apr 22, 2026 | 310.95 | 316.85 | 303.80 | 310.45 | 310.45 | 1.24% | 60,774 |
| Apr 21, 2026 | 308.65 | 312.75 | 300.85 | 306.65 | 306.65 | -0.63% | 8,940 |
| Apr 20, 2026 | 312.55 | 318.85 | 306.75 | 308.60 | 308.60 | -0.10% | 30,580 |
| Apr 17, 2026 | 290.30 | 310.70 | 288.70 | 308.90 | 308.90 | 6.10% | 36,513 |
| Apr 16, 2026 | 287.00 | 292.85 | 281.60 | 291.15 | 291.15 | 2.27% | 26,344 |
| Apr 15, 2026 | 282.20 | 288.95 | 278.25 | 284.70 | 284.70 | 0.64% | 42,265 |
| Apr 13, 2026 | 289.85 | 293.05 | 281.00 | 282.90 | 282.90 | -2.92% | 12,927 |
| Apr 10, 2026 | 292.85 | 294.90 | 289.35 | 291.40 | 291.40 | 0.40% | 20,121 |
| Apr 9, 2026 | 294.20 | 294.20 | 288.10 | 290.25 | 290.25 | 0.64% | 13,492 |
| Apr 8, 2026 | 304.95 | 304.95 | 280.00 | 288.40 | 288.40 | -1.28% | 69,207 |
| Apr 7, 2026 | 299.00 | 299.00 | 282.50 | 292.15 | 292.15 | -1.17% | 46,896 |
| Apr 6, 2026 | 296.35 | 300.00 | 291.95 | 295.60 | 295.60 | 1.28% | 33,386 |
| Apr 2, 2026 | 290.25 | 295.00 | 285.55 | 291.85 | 291.85 | -1.08% | 36,002 |
| Apr 1, 2026 | 290.00 | 299.00 | 290.00 | 295.05 | 295.05 | 2.70% | 30,235 |
| Mar 30, 2026 | 287.55 | 291.90 | 281.10 | 287.30 | 287.30 | -0.74% | 24,413 |
| Mar 27, 2026 | 289.80 | 293.40 | 278.75 | 289.45 | 289.45 | 2.61% | 54,586 |
| Mar 25, 2026 | 278.45 | 282.80 | 276.00 | 282.10 | 282.10 | 4.73% | 52,684 |
| Mar 24, 2026 | 258.55 | 269.35 | 258.15 | 269.35 | 269.35 | 4.99% | 27,120 |
| Mar 23, 2026 | 251.90 | 264.80 | 246.15 | 256.55 | 256.55 | 1.72% | 51,270 |
| Mar 20, 2026 | 263.80 | 263.80 | 251.70 | 252.20 | 252.20 | -1.31% | 10,971 |
| Mar 19, 2026 | 250.00 | 263.90 | 250.00 | 255.55 | 255.55 | -0.68% | 25,558 |
| Mar 18, 2026 | 264.70 | 264.70 | 255.40 | 257.30 | 257.30 | -0.60% | 5,317 |
| Mar 17, 2026 | 255.05 | 264.05 | 254.00 | 258.85 | 258.85 | 1.23% | 11,608 |
| Mar 16, 2026 | 254.50 | 258.50 | 245.40 | 255.70 | 255.70 | 2.48% | 29,644 |
| Mar 13, 2026 | 242.10 | 253.55 | 241.30 | 249.50 | 249.50 | 0.34% | 62,895 |
| Mar 12, 2026 | 264.75 | 264.75 | 248.60 | 248.65 | 248.65 | -4.97% | 89,692 |
| Mar 11, 2026 | 264.85 | 266.95 | 260.90 | 261.65 | 261.65 | 0.27% | 13,361 |
| Mar 10, 2026 | 260.00 | 263.05 | 257.30 | 260.95 | 260.95 | 0.48% | 14,412 |
| Mar 9, 2026 | 258.25 | 261.70 | 253.60 | 259.70 | 259.70 | -0.86% | 8,485 |
| Mar 6, 2026 | 258.10 | 263.40 | 256.00 | 261.95 | 261.95 | 1.71% | 11,422 |
| Mar 5, 2026 | 260.45 | 260.45 | 256.00 | 257.55 | 257.55 | -0.98% | 10,813 |
| Mar 4, 2026 | 250.25 | 263.75 | 250.25 | 260.10 | 260.10 | 1.30% | 19,846 |
| Mar 2, 2026 | 250.05 | 266.35 | 250.05 | 256.75 | 256.75 | -1.97% | 112,908 |
| Feb 27, 2026 | 270.00 | 270.05 | 259.40 | 261.90 | 261.90 | -4.08% | 100,734 |
| Feb 26, 2026 | 270.00 | 275.75 | 260.85 | 273.05 | 273.05 | 3.92% | 36,254 |
| Feb 25, 2026 | 250.00 | 264.00 | 249.30 | 262.75 | 262.75 | 3.98% | 47,867 |
| Feb 24, 2026 | 249.65 | 254.50 | 247.60 | 252.70 | 252.70 | 0.86% | 8,282 |
| Feb 23, 2026 | 252.55 | 253.60 | 245.90 | 250.55 | 250.55 | -0.79% | 12,528 |
| Feb 20, 2026 | 257.95 | 261.50 | 251.05 | 252.55 | 252.55 | -2.81% | 17,096 |
| Feb 19, 2026 | 248.20 | 261.25 | 248.20 | 259.85 | 259.85 | 1.86% | 27,004 |
| Feb 18, 2026 | 263.80 | 263.80 | 253.75 | 255.10 | 255.10 | -2.15% | 694,731 |
| Feb 17, 2026 | 263.10 | 264.95 | 260.50 | 260.70 | 260.70 | -0.91% | 6,835 |