Thomas Scott (India) Limited (BOM:533941)
India · Delayed Price · Currency is INR 285.25
-6.50 (-2.23%)
At close: Aug 21, 2026
BOM:533941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 331.60 | 337.55 | 326.85 | 331.15 | 331.15 | 0.55% | 1,376 |
| Jul 2, 2026 | 327.95 | 335.15 | 325.40 | 329.35 | 329.35 | -0.78% | 5,107 |
| Jul 1, 2026 | 335.15 | 345.00 | 330.00 | 331.95 | 331.95 | -0.95% | 6,151 |
| Jun 30, 2026 | 325.35 | 337.30 | 323.95 | 335.15 | 335.15 | 3.01% | 1,899 |
| Jun 29, 2026 | 316.35 | 329.05 | 312.95 | 325.35 | 325.35 | 1.31% | 2,491 |
| Jun 25, 2026 | 330.15 | 331.90 | 316.00 | 321.15 | 321.15 | -0.73% | 4,442 |
| Jun 24, 2026 | 309.25 | 325.00 | 303.00 | 323.50 | 323.50 | 5.00% | 6,184 |
| Jun 23, 2026 | 306.55 | 309.75 | 304.00 | 308.10 | 308.10 | -0.28% | 1,292 |
| Jun 22, 2026 | 322.95 | 328.60 | 306.45 | 308.95 | 308.95 | -1.48% | 3,848 |
| Jun 19, 2026 | 298.05 | 322.00 | 297.10 | 313.60 | 313.60 | 5.06% | 8,822 |
| Jun 18, 2026 | 299.30 | 299.95 | 292.50 | 298.50 | 298.50 | 1.36% | 1,805 |
| Jun 17, 2026 | 288.00 | 304.20 | 288.00 | 294.50 | 294.50 | 3.72% | 6,879 |
| Jun 16, 2026 | 274.00 | 290.35 | 274.00 | 283.95 | 283.95 | 3.07% | 2,818 |
| Jun 15, 2026 | 263.45 | 277.40 | 262.25 | 275.50 | 275.50 | 6.82% | 4,395 |
| Jun 12, 2026 | 258.35 | 258.55 | 253.40 | 257.90 | 257.90 | 2.46% | 3,230 |