Thomas Scott (India) Limited (BOM:533941)
India · Delayed Price · Currency is INR 237.75
-8.30 (-3.37%)
At close: Sep 11, 2026
BOM:533941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,447 |
| 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 |
| Jul 27, 2026 | 313.10 | 337.60 | 313.10 | 314.90 | 314.90 | 2.32% | 10,566 |
| Jul 24, 2026 | 289.55 | 310.00 | 284.00 | 307.75 | 307.75 | 6.60% | 1,349 |
| Jul 23, 2026 | 292.45 | 295.95 | 285.75 | 288.70 | 288.70 | -0.94% | 2,822 |
| Jul 22, 2026 | 299.65 | 304.00 | 289.20 | 291.45 | 291.45 | -1.87% | 3,292 |
| Jul 21, 2026 | 310.00 | 311.40 | 296.05 | 297.00 | 297.00 | -3.79% | 1,839 |
| Jul 20, 2026 | 308.10 | 311.80 | 306.05 | 308.70 | 308.70 | -0.63% | 1,663 |
| Jul 17, 2026 | 316.05 | 316.05 | 308.00 | 310.65 | 310.65 | -2.57% | 1,827 |
| Jul 16, 2026 | 344.00 | 344.00 | 317.00 | 318.85 | 318.85 | -0.36% | 753 |
| Jul 15, 2026 | 322.55 | 330.65 | 318.85 | 320.00 | 320.00 | -0.79% | 3,359 |
| Jul 14, 2026 | 336.85 | 336.85 | 319.65 | 322.55 | 322.55 | -3.34% | 2,192 |
| Jul 13, 2026 | 324.20 | 336.00 | 319.20 | 333.70 | 333.70 | 3.63% | 2,593 |
| Jul 10, 2026 | 329.95 | 329.95 | 320.35 | 322.00 | 322.00 | -0.79% | 9,740 |
| Jul 9, 2026 | 330.00 | 330.00 | 314.25 | 324.55 | 324.55 | 2.49% | 1,855 |
| Jul 8, 2026 | 325.00 | 326.15 | 314.80 | 316.65 | 316.65 | -2.39% | 4,166 |
| Jul 7, 2026 | 261.45 | 328.60 | 261.45 | 324.40 | 324.40 | -0.73% | 1,823 |
| Jul 6, 2026 | 336.95 | 336.95 | 325.45 | 326.80 | 326.80 | -1.31% | 599 |