Thomas Scott (India) Limited (BOM:533941)
India · Delayed Price · Currency is INR 319.00
-4.10 (-1.27%)
At close: Feb 13, 2026
Thomas Scott (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 324.50 | 326.90 | 317.70 | 319.00 | 319.00 | -1.27% | 587 |
| Feb 12, 2026 | 331.50 | 331.50 | 322.05 | 323.10 | 323.10 | 0.33% | 44 |
| Feb 11, 2026 | 331.20 | 333.20 | 322.00 | 322.05 | 322.05 | -3.22% | 1,067 |
| Feb 10, 2026 | 340.95 | 346.60 | 329.60 | 332.75 | 332.75 | -2.45% | 961 |
| Feb 9, 2026 | 337.00 | 343.55 | 324.80 | 341.10 | 341.10 | 6.48% | 1,530 |
| Feb 6, 2026 | 324.00 | 324.00 | 315.45 | 320.35 | 320.35 | 0.11% | 708 |
| Feb 5, 2026 | 334.35 | 334.35 | 315.00 | 320.00 | 320.00 | -3.34% | 617 |
| Feb 4, 2026 | 328.00 | 336.90 | 325.80 | 331.05 | 331.05 | 0.30% | 512 |
| Feb 3, 2026 | 321.05 | 343.35 | 318.75 | 330.05 | 330.05 | 5.25% | 1,921 |
| Feb 2, 2026 | 313.05 | 318.00 | 311.65 | 313.60 | 313.60 | -3.15% | 91 |
| Feb 1, 2026 | 321.50 | 326.00 | 321.00 | 323.80 | 323.80 | 2.79% | 64 |
| Jan 30, 2026 | 318.95 | 325.85 | 315.00 | 315.00 | 315.00 | -1.61% | 163 |
| Jan 29, 2026 | 318.70 | 333.00 | 312.60 | 320.15 | 320.15 | -0.56% | 1,456 |
| Jan 28, 2026 | 318.00 | 326.70 | 318.00 | 321.95 | 321.95 | 2.50% | 436 |
| Jan 27, 2026 | 312.45 | 314.60 | 306.05 | 314.10 | 314.10 | 1.29% | 444 |
| Jan 23, 2026 | 320.00 | 327.00 | 308.40 | 310.10 | 310.10 | -2.76% | 1,948 |
| Jan 22, 2026 | 321.90 | 325.20 | 316.00 | 318.90 | 318.90 | 1.97% | 590 |
| Jan 21, 2026 | 326.95 | 329.60 | 311.30 | 312.75 | 312.75 | -1.50% | 1,494 |
| Jan 20, 2026 | 342.75 | 342.75 | 315.30 | 317.50 | 317.50 | -6.84% | 560 |
| Jan 19, 2026 | 360.05 | 360.05 | 340.00 | 340.80 | 340.80 | -4.76% | 132 |
| Jan 16, 2026 | 352.35 | 361.00 | 349.25 | 357.85 | 357.85 | 3.59% | 1,798 |
| Jan 14, 2026 | 330.25 | 352.15 | 326.00 | 345.45 | 345.45 | 3.94% | 747 |
| Jan 13, 2026 | 329.95 | 332.35 | 329.95 | 332.35 | 332.35 | 1.78% | 9 |
| Jan 12, 2026 | 324.40 | 327.00 | 314.75 | 326.55 | 326.55 | -0.93% | 533 |
| Jan 9, 2026 | 340.60 | 340.60 | 323.40 | 329.60 | 329.60 | -2.79% | 493 |
| Jan 8, 2026 | 341.00 | 342.00 | 335.05 | 339.05 | 339.05 | -0.57% | 132 |
| Jan 7, 2026 | 330.30 | 347.35 | 330.30 | 341.00 | 341.00 | 1.10% | 1,577 |
| Jan 6, 2026 | 342.30 | 345.00 | 332.70 | 337.30 | 337.30 | -0.79% | 425 |
| Jan 5, 2026 | 355.00 | 355.00 | 338.95 | 340.00 | 340.00 | -4.71% | 128 |
| Jan 2, 2026 | 351.30 | 362.35 | 343.15 | 356.80 | 356.80 | 1.88% | 719 |
| Jan 1, 2026 | 330.00 | 359.45 | 325.05 | 350.20 | 350.20 | 8.77% | 2,611 |
| Dec 31, 2025 | 326.40 | 329.85 | 318.25 | 321.95 | 321.95 | -1.71% | 1,247 |
| Dec 30, 2025 | 369.95 | 369.95 | 323.05 | 327.55 | 327.55 | 1.36% | 1,344 |
| Dec 29, 2025 | 332.00 | 332.00 | 319.05 | 323.15 | 323.15 | -3.54% | 3,112 |
| Dec 26, 2025 | 337.25 | 337.90 | 329.75 | 335.00 | 335.00 | -1.66% | 1,061 |
| Dec 24, 2025 | 333.90 | 340.65 | 330.85 | 340.65 | 340.65 | 2.16% | 529 |
| Dec 23, 2025 | 332.85 | 338.00 | 330.20 | 333.45 | 333.45 | -0.37% | 534 |
| Dec 22, 2025 | 332.50 | 335.60 | 328.00 | 334.70 | 334.70 | 3.48% | 1,617 |
| Dec 19, 2025 | 328.10 | 329.10 | 321.00 | 323.45 | 323.45 | -0.63% | 3,979 |
| Dec 18, 2025 | 330.30 | 335.00 | 324.00 | 325.50 | 325.50 | -1.66% | 514 |
| Dec 17, 2025 | 337.10 | 338.45 | 331.00 | 331.00 | 331.00 | -1.58% | 193 |
| Dec 16, 2025 | 341.60 | 343.50 | 335.05 | 336.30 | 336.30 | -1.20% | 615 |
| Dec 15, 2025 | 350.55 | 352.45 | 340.05 | 340.40 | 340.40 | -3.42% | 1,837 |
| Dec 12, 2025 | 350.85 | 354.80 | 349.20 | 352.45 | 352.45 | 0.56% | 3,629 |
| Dec 11, 2025 | 342.75 | 354.80 | 337.55 | 350.50 | 350.50 | 2.95% | 238 |
| Dec 10, 2025 | 341.95 | 348.15 | 338.90 | 340.45 | 340.45 | -0.50% | 5,175 |
| Dec 9, 2025 | 333.10 | 345.00 | 333.10 | 342.15 | 342.15 | 2.72% | 551 |
| Dec 8, 2025 | 320.15 | 340.50 | 320.15 | 333.10 | 333.10 | -2.33% | 458 |
| Dec 5, 2025 | 342.35 | 345.00 | 335.15 | 341.05 | 341.05 | -0.96% | 2,447 |
| Dec 4, 2025 | 349.30 | 352.15 | 344.35 | 344.35 | 344.35 | -0.74% | 1,052 |