Thomas Scott (India) Limited (BOM:533941)
India · Delayed Price · Currency is INR 278.15
+10.70 (4.00%)
At close: Jun 2, 2026
BOM:533941 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 271.75 | 295.45 | 265.80 | 266.85 | 266.85 | -4.06% | 6,852 |
| Jun 2, 2026 | 266.00 | 282.85 | 266.00 | 278.15 | 278.15 | 4.00% | 3,125 |
| Jun 1, 2026 | 319.75 | 320.00 | 263.30 | 267.45 | 267.45 | -13.14% | 10,338 |
| May 29, 2026 | 301.75 | 316.45 | 296.00 | 307.90 | 307.90 | 3.05% | 9,070 |
| May 27, 2026 | 253.45 | 298.80 | 251.50 | 298.80 | 298.80 | 20.00% | 5,501 |
| May 26, 2026 | 255.10 | 256.30 | 247.70 | 249.00 | 249.00 | -2.39% | 1,934 |
| May 25, 2026 | 256.90 | 263.10 | 252.00 | 255.10 | 255.10 | -0.70% | 477 |
| May 22, 2026 | 251.10 | 262.95 | 251.10 | 256.90 | 256.90 | -0.31% | 1,097 |
| May 21, 2026 | 251.70 | 261.25 | 251.70 | 257.70 | 257.70 | -0.21% | 3,026 |
| May 20, 2026 | 257.45 | 265.75 | 257.40 | 258.25 | 258.25 | -0.33% | 1,359 |
| May 19, 2026 | 256.60 | 270.10 | 256.60 | 259.10 | 259.10 | -1.07% | 4,356 |
| May 18, 2026 | 271.00 | 271.45 | 257.70 | 261.90 | 261.90 | -3.04% | 204 |
| May 15, 2026 | 275.90 | 275.90 | 270.10 | 270.10 | 270.10 | -1.75% | 16 |
| May 14, 2026 | 277.75 | 277.75 | 265.25 | 274.90 | 274.90 | -0.67% | 527 |
| May 13, 2026 | 280.45 | 282.40 | 268.20 | 276.75 | 276.75 | -0.52% | 2,860 |
| May 12, 2026 | 292.05 | 295.25 | 277.60 | 278.20 | 278.20 | -5.82% | 2,021 |
| May 11, 2026 | 300.25 | 305.80 | 292.25 | 295.40 | 295.40 | -2.20% | 1,580 |
| May 8, 2026 | 322.00 | 322.00 | 300.25 | 302.05 | 302.05 | -2.56% | 3,169 |
| May 7, 2026 | 267.50 | 316.65 | 267.50 | 310.00 | 310.00 | 17.47% | 17,006 |
| May 6, 2026 | 264.45 | 270.50 | 261.30 | 263.90 | 263.90 | 2.84% | 202 |
| May 5, 2026 | 257.15 | 258.50 | 250.40 | 256.60 | 256.60 | -0.16% | 734 |
| May 4, 2026 | 263.95 | 263.95 | 254.75 | 257.00 | 257.00 | -2.63% | 2,196 |
| Apr 30, 2026 | 255.00 | 266.00 | 250.00 | 263.95 | 263.95 | 1.87% | 669 |
| Apr 29, 2026 | 258.75 | 268.35 | 255.75 | 259.10 | 259.10 | -1.41% | 1,111 |
| Apr 28, 2026 | 279.85 | 279.85 | 262.80 | 262.80 | 262.80 | -1.18% | 322 |
| Apr 27, 2026 | 258.55 | 271.70 | 258.55 | 265.95 | 265.95 | 2.62% | 784 |
| Apr 24, 2026 | 270.65 | 271.40 | 257.70 | 259.15 | 259.15 | -3.09% | 822 |
| Apr 23, 2026 | 268.80 | 276.05 | 267.40 | 267.40 | 267.40 | -2.16% | 957 |
| 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 |