Thomas Scott (India) Limited (BOM:533941)
India · Delayed Price · Currency is INR 348.90
+3.50 (1.01%)
At close: Sep 1, 2025
Thomas Scott (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 354.90 | 356.00 | 345.00 | 350.25 | 350.25 | 0.39% | 2,263 |
| Sep 1, 2025 | 349.00 | 356.95 | 336.50 | 348.90 | 348.90 | 1.01% | 868 |
| Aug 29, 2025 | 344.75 | 356.20 | 336.35 | 345.40 | 345.40 | 1.81% | 2,261 |
| Aug 28, 2025 | 332.00 | 349.00 | 332.00 | 339.25 | 339.25 | -1.57% | 805 |
| Aug 26, 2025 | 362.75 | 362.75 | 344.65 | 344.65 | 344.65 | -4.99% | 2,252 |
| Aug 25, 2025 | 360.05 | 377.40 | 360.05 | 362.75 | 362.75 | -3.01% | 3,184 |
| Aug 22, 2025 | 381.00 | 385.00 | 366.00 | 374.00 | 374.00 | -1.84% | 1,524 |
| Aug 21, 2025 | 376.05 | 407.00 | 376.00 | 381.00 | 381.00 | -2.07% | 5,392 |
| Aug 20, 2025 | 389.05 | 389.05 | 360.00 | 389.05 | 389.05 | 4.99% | 19,187 |
| Aug 19, 2025 | 370.55 | 370.55 | 370.55 | 370.55 | 370.55 | 4.99% | 7,144 |
| Aug 18, 2025 | 352.95 | 352.95 | 352.95 | 352.95 | 352.95 | 5.00% | 7,015 |
| Aug 14, 2025 | 315.05 | 336.15 | 310.05 | 336.15 | 336.15 | 5.00% | 6,444 |
| Aug 13, 2025 | 304.95 | 320.15 | 299.30 | 320.15 | 320.15 | 4.98% | 706 |
| Aug 12, 2025 | 290.50 | 304.95 | 290.50 | 304.95 | 304.95 | 4.99% | 1,330 |
| Aug 11, 2025 | 293.70 | 299.25 | 290.00 | 290.45 | 290.45 | -2.94% | 3,425 |
| Aug 8, 2025 | 302.50 | 302.50 | 292.20 | 299.25 | 299.25 | -0.52% | 1,271 |
| Aug 7, 2025 | 306.70 | 306.70 | 296.55 | 300.80 | 300.80 | -2.15% | 4,730 |
| Aug 6, 2025 | 316.80 | 316.80 | 301.25 | 307.40 | 307.40 | -2.34% | 3,467 |
| Aug 5, 2025 | 317.00 | 328.95 | 308.00 | 314.75 | 314.75 | -1.98% | 4,954 |
| Aug 4, 2025 | 323.60 | 324.80 | 315.60 | 321.10 | 321.10 | -1.20% | 1,478 |
| Aug 1, 2025 | 327.60 | 337.10 | 323.00 | 325.00 | 325.00 | -4.40% | 4,192 |
| Jul 31, 2025 | 320.00 | 341.80 | 316.70 | 339.95 | 339.95 | 3.58% | 1,186 |
| Jul 30, 2025 | 304.00 | 328.20 | 304.00 | 328.20 | 328.20 | 4.99% | 1,646 |
| Jul 29, 2025 | 313.50 | 324.00 | 308.80 | 312.60 | 312.60 | -3.83% | 6,604 |
| Jul 28, 2025 | 332.00 | 336.90 | 323.95 | 325.05 | 325.05 | -4.66% | 9,928 |
| Jul 25, 2025 | 355.00 | 362.00 | 340.95 | 340.95 | 340.95 | -4.99% | 5,306 |
| Jul 24, 2025 | 358.50 | 365.00 | 345.15 | 358.85 | 358.85 | -0.15% | 3,193 |
| Jul 23, 2025 | 360.00 | 364.00 | 350.00 | 359.40 | 359.40 | -1.72% | 3,255 |
| Jul 22, 2025 | 345.05 | 368.55 | 337.45 | 365.70 | 365.70 | 4.08% | 4,847 |
| Jul 21, 2025 | 342.85 | 355.00 | 330.40 | 351.35 | 351.35 | 2.32% | 6,684 |
| Jul 18, 2025 | 350.00 | 354.00 | 341.35 | 343.40 | 343.40 | -4.43% | 22,036 |
| Jul 17, 2025 | 359.80 | 362.00 | 351.40 | 359.30 | 359.30 | -1.98% | 10,373 |
| Jul 16, 2025 | 384.50 | 384.50 | 366.00 | 366.55 | 366.55 | -1.86% | 5,044 |
| Jul 15, 2025 | 373.50 | 375.00 | 369.75 | 373.50 | 373.50 | - | 1,974 |
| Jul 14, 2025 | 355.00 | 378.00 | 355.00 | 373.50 | 373.50 | 2.37% | 312 |
| Jul 11, 2025 | 379.70 | 379.70 | 362.00 | 364.85 | 364.85 | -3.91% | 1,965 |
| Jul 10, 2025 | 368.00 | 382.00 | 354.10 | 379.70 | 379.70 | 2.97% | 1,364 |
| Jul 9, 2025 | 381.75 | 387.25 | 365.70 | 368.75 | 368.75 | -2.69% | 4,777 |
| Jul 8, 2025 | 366.50 | 384.60 | 362.45 | 378.95 | 378.95 | 1.70% | 8,224 |
| Jul 7, 2025 | 381.00 | 392.25 | 372.60 | 372.60 | 372.60 | -5.00% | 6,876 |
| Jul 4, 2025 | 409.00 | 409.00 | 381.35 | 392.20 | 392.20 | -2.17% | 10,537 |
| Jul 3, 2025 | 400.80 | 400.90 | 395.00 | 400.90 | 400.90 | 4.99% | 10,811 |
| Jul 2, 2025 | 352.55 | 381.85 | 352.55 | 381.85 | 381.85 | 4.99% | 4,121 |
| Jul 1, 2025 | 363.70 | 363.70 | 363.70 | 363.70 | 363.70 | -4.99% | 1,991 |
| Jun 30, 2025 | 403.05 | 409.00 | 382.80 | 382.80 | 382.80 | -4.99% | 10,041 |
| Jun 27, 2025 | 402.90 | 402.90 | 387.75 | 402.90 | 402.90 | 9.99% | 48,606 |
| Jun 26, 2025 | 358.00 | 366.30 | 341.30 | 366.30 | 366.30 | 10.00% | 33,983 |
| Jun 25, 2025 | 304.25 | 333.00 | 304.25 | 333.00 | 333.00 | 9.99% | 13,042 |
| Jun 24, 2025 | 288.00 | 309.60 | 288.00 | 302.75 | 302.75 | 2.64% | 6,581 |
| Jun 23, 2025 | 301.05 | 302.55 | 290.40 | 294.95 | 294.95 | -2.96% | 1,683 |