Indo Thai Securities Limited (BOM:533676)
India · Delayed Price · Currency is INR 216.50
-8.95 (-3.97%)
At close: Jul 8, 2026
Indo Thai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 219.85 | 230.60 | 215.45 | 222.10 | 222.10 | 3.69% | 56,595 |
| Jun 4, 2026 | 227.55 | 229.65 | 211.00 | 214.20 | 214.20 | -5.68% | 17,584 |
| Jun 3, 2026 | 234.15 | 234.15 | 222.60 | 227.10 | 227.10 | -0.61% | 10,963 |
| Jun 2, 2026 | 229.95 | 231.30 | 224.55 | 228.50 | 228.50 | 0.57% | 11,640 |
| Jun 1, 2026 | 233.95 | 235.55 | 218.70 | 227.20 | 227.20 | 0.02% | 58,796 |
| May 29, 2026 | 259.00 | 259.00 | 224.50 | 227.15 | 227.15 | -7.70% | 63,970 |
| May 27, 2026 | 249.85 | 255.05 | 245.05 | 246.10 | 246.10 | 0.47% | 35,554 |
| May 26, 2026 | 242.00 | 252.00 | 232.95 | 244.95 | 244.95 | 2.17% | 63,758 |
| May 25, 2026 | 253.25 | 259.60 | 235.60 | 239.75 | 239.75 | -5.54% | 54,297 |
| May 22, 2026 | 271.00 | 271.00 | 251.00 | 253.80 | 253.80 | -6.19% | 36,810 |
| May 21, 2026 | 270.00 | 272.80 | 266.50 | 270.55 | 270.55 | -1.11% | 24,243 |
| May 20, 2026 | 268.50 | 275.15 | 267.25 | 273.60 | 273.60 | 0.77% | 12,661 |
| May 19, 2026 | 270.70 | 275.35 | 265.95 | 271.50 | 271.50 | 0.30% | 7,717 |
| May 18, 2026 | 267.90 | 273.10 | 261.10 | 270.70 | 270.70 | 0.37% | 14,276 |
| May 15, 2026 | 274.85 | 276.10 | 266.30 | 269.70 | 269.70 | -1.32% | 18,109 |
| May 14, 2026 | 276.25 | 279.15 | 265.00 | 273.30 | 273.30 | -0.42% | 16,385 |
| May 13, 2026 | 281.40 | 281.40 | 272.55 | 274.45 | 274.45 | -2.45% | 14,087 |
| May 12, 2026 | 293.95 | 293.95 | 280.00 | 281.35 | 281.35 | -2.51% | 16,128 |
| May 11, 2026 | 300.00 | 300.00 | 286.50 | 288.60 | 288.60 | -2.98% | 24,431 |
| May 8, 2026 | 334.95 | 334.95 | 291.05 | 297.45 | 297.45 | -2.81% | 64,978 |
| May 7, 2026 | 290.45 | 313.25 | 290.25 | 306.05 | 306.05 | 5.37% | 51,429 |
| May 6, 2026 | 299.75 | 299.75 | 288.75 | 290.45 | 290.45 | -0.68% | 24,637 |
| 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 |