Thomas Scott (India) Limited (BOM:533941)
India · Delayed Price · Currency is INR 280.20
+0.25 (0.09%)
At close: Oct 6, 2026
BOM:533941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 281.00 | 288.55 | 274.70 | 278.55 | 278.55 | -0.59% | 1,269 |
| Oct 6, 2026 | 279.75 | 288.40 | 276.30 | 280.20 | 280.20 | 0.09% | 9,496 |
| Oct 5, 2026 | 313.80 | 313.80 | 274.00 | 279.95 | 279.95 | -6.67% | 4,075 |
| Oct 1, 2026 | 268.50 | 313.25 | 267.00 | 299.95 | 299.95 | 12.72% | 25,967 |
| Sep 30, 2026 | 249.15 | 275.00 | 240.90 | 266.10 | 266.10 | 6.21% | 7,198 |
| Sep 29, 2026 | 258.85 | 270.00 | 244.85 | 250.55 | 250.55 | 5.10% | 6,118 |
| Sep 28, 2026 | 247.70 | 247.70 | 234.40 | 238.40 | 238.40 | -4.01% | 3,741 |
| Sep 25, 2026 | 233.40 | 274.40 | 232.95 | 248.35 | 248.35 | 6.09% | 3,458 |
| Sep 24, 2026 | 234.30 | 236.60 | 227.40 | 234.10 | 234.10 | -0.09% | 775 |
| Sep 23, 2026 | 237.90 | 239.45 | 232.70 | 234.30 | 234.30 | -1.06% | 4,065 |
| Sep 22, 2026 | 238.55 | 244.85 | 234.60 | 236.80 | 236.80 | 0.02% | 1,397 |
| Sep 21, 2026 | 243.00 | 243.00 | 234.40 | 236.75 | 236.75 | 0.49% | 764 |
| Sep 18, 2026 | 236.95 | 237.00 | 230.00 | 235.60 | 235.60 | -0.61% | 3,333 |
| Sep 17, 2026 | 236.00 | 242.95 | 233.30 | 237.05 | 237.05 | 1.63% | 3,175 |
| Sep 16, 2026 | 238.00 | 238.00 | 226.30 | 233.25 | 233.25 | -1.58% | 4,035 |
| Sep 15, 2026 | 236.55 | 244.80 | 231.00 | 237.00 | 237.00 | -0.32% | 2,468 |
| Sep 11, 2026 | 241.40 | 244.05 | 233.10 | 237.75 | 237.75 | -3.37% | 2,038 |
| Sep 10, 2026 | 252.05 | 254.40 | 238.90 | 246.05 | 246.05 | -1.99% | 6,472 |
| Sep 9, 2026 | 252.60 | 258.50 | 250.00 | 251.05 | 251.05 | -2.30% | 2,591 |
| Sep 8, 2026 | 260.05 | 260.40 | 254.40 | 256.95 | 256.95 | -1.25% | 2,632 |
| Sep 7, 2026 | 263.55 | 263.95 | 256.55 | 260.20 | 260.20 | -0.44% | 2,291 |
| Sep 4, 2026 | 266.00 | 269.30 | 260.90 | 261.35 | 261.35 | 0.11% | 5,126 |
| Sep 3, 2026 | 270.55 | 270.55 | 260.25 | 261.05 | 261.05 | -2.12% | 949 |
| Sep 2, 2026 | 260.00 | 267.40 | 257.15 | 266.70 | 266.70 | 1.20% | 2,252 |
| Sep 1, 2026 | 269.65 | 275.15 | 260.80 | 263.55 | 263.55 | -2.98% | 5,845 |
| Aug 31, 2026 | 281.60 | 284.95 | 270.40 | 271.65 | 271.65 | -2.51% | 989 |
| Aug 28, 2026 | 279.90 | 280.25 | 270.50 | 278.65 | 278.65 | -0.59% | 3,028 |
| Aug 27, 2026 | 283.75 | 284.60 | 278.90 | 280.30 | 280.30 | -0.50% | 2,132 |
| Aug 26, 2026 | 280.90 | 282.80 | 279.15 | 281.70 | 281.70 | 1.00% | 765 |
| Aug 25, 2026 | 284.30 | 284.30 | 276.35 | 278.90 | 278.90 | -1.20% | 1,211 |
| Aug 24, 2026 | 285.45 | 287.05 | 278.05 | 282.30 | 282.30 | -1.03% | 1,454 |
| Aug 21, 2026 | 289.00 | 290.00 | 281.00 | 285.25 | 285.25 | -2.23% | 2,322 |
| Aug 20, 2026 | 288.00 | 294.30 | 288.00 | 291.75 | 291.75 | 0.83% | 4,840 |
| Aug 19, 2026 | 279.05 | 293.60 | 278.00 | 289.35 | 289.35 | 4.31% | 6,377 |
| Aug 18, 2026 | 292.95 | 294.50 | 276.00 | 277.40 | 277.40 | -8.67% | 20,179 |
| Aug 17, 2026 | 339.55 | 339.55 | 296.00 | 303.75 | 303.75 | -12.36% | 20,853 |
| Aug 14, 2026 | 324.65 | 349.60 | 324.65 | 346.60 | 346.60 | 6.11% | 7,850 |
| Aug 13, 2026 | 343.05 | 343.05 | 324.10 | 326.65 | 326.65 | -3.11% | 1,366 |
| Aug 12, 2026 | 344.00 | 344.00 | 331.55 | 337.15 | 337.15 | -2.95% | 3,810 |
| Aug 11, 2026 | 353.95 | 355.00 | 337.35 | 347.40 | 347.40 | -0.52% | 6,006 |
| Aug 10, 2026 | 320.05 | 368.40 | 320.00 | 349.20 | 349.20 | 9.92% | 44,707 |
| Aug 7, 2026 | 312.50 | 330.00 | 309.85 | 317.70 | 317.70 | 2.38% | 1,484 |
| Aug 6, 2026 | 319.95 | 322.50 | 307.95 | 310.30 | 310.30 | 1.59% | 5,610 |
| Aug 5, 2026 | 304.75 | 306.00 | 301.45 | 305.45 | 305.45 | 0.79% | 450 |
| Aug 4, 2026 | 305.65 | 308.60 | 295.35 | 303.05 | 303.05 | -1.21% | 2,614 |
| Aug 3, 2026 | 297.00 | 316.10 | 297.00 | 306.75 | 306.75 | 2.68% | 1,330 |
| Jul 31, 2026 | 300.15 | 302.60 | 295.65 | 298.75 | 298.75 | 0.45% | 811 |
| Jul 30, 2026 | 307.95 | 309.50 | 295.75 | 297.40 | 297.40 | -1.57% | 1,949 |
| Jul 29, 2026 | 303.00 | 313.70 | 295.55 | 302.15 | 302.15 | 1.10% | 2,907 |
| Jul 28, 2026 | 318.20 | 318.20 | 298.40 | 298.85 | 298.85 | -5.10% | 802 |