Thomas Scott (India) Limited (BOM:533941)
India · Delayed Price · Currency is INR 273.30
-1.45 (-0.53%)
At close: Apr 22, 2026
BOM:533941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 273.85 | 277.00 | 271.00 | 273.30 | 273.30 | -0.53% | 2,285 |
| Apr 21, 2026 | 275.25 | 275.25 | 270.00 | 274.75 | 274.75 | 1.91% | 861 |
| Apr 20, 2026 | 272.75 | 279.40 | 268.00 | 269.60 | 269.60 | -1.71% | 502 |
| Apr 17, 2026 | 275.00 | 277.50 | 269.00 | 274.30 | 274.30 | 0.07% | 1,635 |
| Apr 16, 2026 | 278.55 | 280.00 | 270.00 | 274.10 | 274.10 | 0.26% | 4,194 |
| Apr 15, 2026 | 265.95 | 278.95 | 261.05 | 273.40 | 273.40 | 5.13% | 10,034 |
| Apr 13, 2026 | 258.00 | 270.00 | 251.80 | 260.05 | 260.05 | -0.02% | 4,773 |
| Apr 10, 2026 | 259.40 | 263.70 | 258.00 | 260.10 | 260.10 | 2.08% | 2,974 |
| Apr 9, 2026 | 256.15 | 262.40 | 250.30 | 254.80 | 254.80 | 0.02% | 5,337 |
| Apr 8, 2026 | 262.00 | 275.00 | 252.60 | 254.75 | 254.75 | 3.16% | 10,149 |
| Apr 7, 2026 | 249.45 | 250.00 | 245.40 | 246.95 | 246.95 | -0.98% | 6,647 |
| Apr 6, 2026 | 249.25 | 255.00 | 244.90 | 249.40 | 249.40 | 0.06% | 3,281 |
| Apr 2, 2026 | 240.00 | 250.00 | 237.60 | 249.25 | 249.25 | 0.36% | 6,347 |
| Apr 1, 2026 | 250.25 | 257.00 | 248.05 | 248.35 | 248.35 | 5.26% | 12,501 |
| Mar 30, 2026 | 252.30 | 252.30 | 231.15 | 235.95 | 235.95 | -5.88% | 1,715 |
| Mar 27, 2026 | 272.00 | 273.00 | 249.45 | 250.70 | 250.70 | -6.40% | 3,772 |
| Mar 25, 2026 | 277.00 | 285.00 | 267.85 | 267.85 | 267.85 | 2.57% | 1,946 |
| Mar 24, 2026 | 262.20 | 266.10 | 257.00 | 261.15 | 261.15 | 2.13% | 804 |
| Mar 23, 2026 | 287.50 | 287.50 | 254.75 | 255.70 | 255.70 | -4.98% | 1,438 |
| Mar 20, 2026 | 257.15 | 282.95 | 257.15 | 269.10 | 269.10 | 7.43% | 305 |
| Mar 19, 2026 | 257.80 | 260.50 | 245.00 | 250.50 | 250.50 | -3.93% | 817 |
| Mar 18, 2026 | 253.45 | 270.00 | 252.00 | 260.75 | 260.75 | 4.32% | 9,259 |
| Mar 17, 2026 | 250.20 | 253.65 | 242.35 | 249.95 | 249.95 | -0.60% | 1,082 |
| Mar 16, 2026 | 246.05 | 261.05 | 245.00 | 251.45 | 251.45 | 2.42% | 2,108 |
| Mar 13, 2026 | 254.95 | 258.15 | 243.95 | 245.50 | 245.50 | -4.75% | 1,617 |
| Mar 12, 2026 | 243.05 | 261.45 | 236.60 | 257.75 | 257.75 | 5.44% | 3,614 |
| Mar 11, 2026 | 263.60 | 263.60 | 239.05 | 244.45 | 244.45 | -3.11% | 115,472 |
| Mar 10, 2026 | 258.35 | 266.05 | 250.00 | 252.30 | 252.30 | -2.11% | 2,956 |
| Mar 9, 2026 | 254.20 | 260.75 | 249.90 | 257.75 | 257.75 | -1.30% | 1,096 |
| Mar 6, 2026 | 278.85 | 278.85 | 261.00 | 261.15 | 261.15 | -4.20% | 248 |
| Mar 5, 2026 | 280.80 | 283.70 | 269.20 | 272.60 | 272.60 | -3.01% | 649 |
| Mar 4, 2026 | 292.00 | 292.00 | 275.90 | 281.05 | 281.05 | -5.05% | 920 |
| Mar 2, 2026 | 301.00 | 301.00 | 291.20 | 296.00 | 296.00 | -4.81% | 391 |
| Feb 27, 2026 | 315.55 | 315.55 | 310.00 | 310.95 | 310.95 | -0.45% | 96 |
| Feb 26, 2026 | 315.00 | 317.95 | 312.10 | 312.35 | 312.35 | 0.74% | 88 |
| Feb 25, 2026 | 317.30 | 317.30 | 310.05 | 310.05 | 310.05 | -1.57% | 126 |
| Feb 24, 2026 | 324.00 | 324.00 | 313.55 | 315.00 | 315.00 | -2.48% | 334 |
| Feb 23, 2026 | 335.00 | 335.00 | 321.35 | 323.00 | 323.00 | 1.13% | 1,290 |
| Feb 20, 2026 | 322.90 | 325.00 | 317.95 | 319.40 | 319.40 | 0.44% | 395 |
| Feb 19, 2026 | 318.90 | 324.05 | 316.55 | 318.00 | 318.00 | -1.29% | 116 |
| Feb 18, 2026 | 325.60 | 326.35 | 322.15 | 322.15 | 322.15 | -0.48% | 278 |
| Feb 17, 2026 | 313.00 | 333.25 | 313.00 | 323.70 | 323.70 | 3.11% | 1,058 |
| Feb 16, 2026 | 300.05 | 320.05 | 300.05 | 313.95 | 313.95 | -1.58% | 1,085 |
| 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 |