Indo Thai Securities Limited (NSE:INDOTHAI)
India · Delayed Price · Currency is INR 166.04
+7.90 (5.00%)
Sep 8, 2025, 3:29 PM IST
Indo Thai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 155.00 | 166.04 | 150.23 | 166.04 | 166.04 | 5.00% | 1,429,520 |
| Sep 5, 2025 | 158.50 | 160.99 | 154.50 | 158.14 | 158.14 | -2.62% | 106,030 |
| Sep 4, 2025 | 163.09 | 163.09 | 159.05 | 162.39 | 162.39 | 4.55% | 286,695 |
| Sep 3, 2025 | 147.94 | 155.33 | 143.65 | 155.33 | 155.33 | 5.00% | 773,839 |
| Sep 2, 2025 | 151.60 | 158.00 | 147.00 | 147.94 | 147.94 | -3.95% | 70,856 |
| Sep 1, 2025 | 152.21 | 158.00 | 152.21 | 154.03 | 154.03 | -2.10% | 30,374 |
| Aug 29, 2025 | 161.75 | 161.75 | 157.00 | 157.34 | 157.34 | -1.63% | 48,686 |
| Aug 28, 2025 | 161.20 | 163.50 | 158.21 | 159.94 | 159.94 | -0.79% | 29,471 |
| Aug 26, 2025 | 162.01 | 165.62 | 160.50 | 161.21 | 161.21 | -1.27% | 50,429 |
| Aug 25, 2025 | 164.00 | 173.48 | 160.01 | 163.29 | 163.29 | -1.17% | 177,346 |
| Aug 22, 2025 | 169.00 | 172.00 | 162.10 | 165.22 | 165.22 | -1.42% | 73,483 |
| Aug 21, 2025 | 170.00 | 171.00 | 165.65 | 167.60 | 167.60 | 0.16% | 32,790 |
| Aug 20, 2025 | 170.22 | 172.96 | 166.82 | 167.33 | 167.33 | -1.70% | 25,066 |
| Aug 19, 2025 | 167.50 | 170.50 | 166.10 | 170.22 | 170.22 | -0.27% | 99,352 |
| Aug 18, 2025 | 170.30 | 174.98 | 167.11 | 170.68 | 170.68 | -1.26% | 116,478 |
| Aug 14, 2025 | 177.98 | 179.85 | 171.30 | 172.85 | 172.85 | -2.00% | 45,261 |
| Aug 13, 2025 | 169.97 | 178.20 | 169.85 | 176.38 | 176.38 | 3.84% | 50,450 |
| Aug 12, 2025 | 174.40 | 174.40 | 166.55 | 169.85 | 169.85 | -2.98% | 57,386 |
| Aug 11, 2025 | 182.00 | 182.35 | 172.90 | 175.06 | 175.06 | -3.81% | 140,509 |
| Aug 8, 2025 | 185.70 | 185.70 | 181.00 | 182.00 | 182.00 | -1.47% | 34,701 |
| Aug 7, 2025 | 183.30 | 187.90 | 180.55 | 184.71 | 184.61 | -2.48% | 70,910 |
| Aug 6, 2025 | 191.49 | 194.98 | 184.75 | 189.40 | 189.30 | -2.40% | 64,390 |
| Aug 5, 2025 | 194.98 | 195.99 | 185.10 | 194.06 | 193.95 | 0.33% | 148,029 |
| Aug 4, 2025 | 197.99 | 199.98 | 185.55 | 193.43 | 193.33 | 1.10% | 107,360 |
| Aug 1, 2025 | 190.08 | 199.60 | 186.10 | 191.32 | 191.22 | 0.64% | 171,856 |
| Jul 31, 2025 | 179.90 | 190.10 | 178.00 | 190.10 | 190.00 | 4.97% | 259,792 |
| Jul 30, 2025 | 173.60 | 182.20 | 165.00 | 181.10 | 181.00 | 4.32% | 194,466 |
| Jul 29, 2025 | 172.40 | 176.90 | 170.90 | 173.60 | 173.51 | -3.50% | 62,282 |
| Jul 28, 2025 | 188.80 | 188.80 | 178.40 | 179.90 | 179.80 | -4.10% | 86,506 |
| Jul 25, 2025 | 190.10 | 194.40 | 185.10 | 187.60 | 187.50 | -3.30% | 49,840 |
| Jul 24, 2025 | 195.80 | 196.20 | 192.50 | 194.00 | 193.89 | -2.85% | 93,606 |
| Jul 23, 2025 | 198.70 | 200.00 | 190.00 | 199.70 | 199.59 | -0.10% | 203,705 |
| Jul 22, 2025 | 204.20 | 204.30 | 198.20 | 199.90 | 199.79 | -4.17% | 224,862 |
| Jul 21, 2025 | 202.10 | 210.00 | 199.20 | 208.60 | 208.49 | -0.48% | 276,935 |
| Jul 18, 2025 | 203.40 | 214.70 | 196.60 | 209.60 | 209.49 | 2.47% | 167,215 |
| Jul 17, 2025 | 218.00 | 221.20 | 201.50 | 204.55 | 204.55 | -3.52% | 2,713,800 |
| Jul 16, 2025 | 203.00 | 212.02 | 203.00 | 212.02 | 212.02 | 5.00% | 2,591,900 |
| Jul 15, 2025 | 192.50 | 201.93 | 192.32 | 201.93 | 201.93 | 5.00% | 3,321,600 |
| Jul 14, 2025 | 193.40 | 193.40 | 187.64 | 192.32 | 192.32 | 2.49% | 1,226,600 |
| Jul 11, 2025 | 188.50 | 189.00 | 186.00 | 187.64 | 187.64 | 0.26% | 400,500 |
| Jul 10, 2025 | 189.74 | 189.80 | 185.01 | 187.16 | 187.16 | 0.12% | 2,137,700 |
| Jul 9, 2025 | 185.00 | 187.50 | 180.51 | 186.93 | 186.93 | 1.21% | 865,600 |
| Jul 8, 2025 | 186.00 | 186.00 | 181.40 | 184.70 | 184.70 | 0.32% | 1,517,100 |
| Jul 7, 2025 | 180.00 | 187.40 | 179.50 | 184.12 | 184.12 | 3.11% | 1,062,000 |
| Jul 4, 2025 | 177.59 | 179.79 | 175.10 | 178.56 | 178.56 | 0.04% | 264,400 |
| Jul 3, 2025 | 177.60 | 180.00 | 175.15 | 178.48 | 178.48 | -0.28% | 262,400 |
| Jul 2, 2025 | 179.95 | 180.00 | 175.00 | 178.99 | 178.99 | -0.69% | 315,100 |
| Jul 1, 2025 | 180.08 | 183.18 | 177.70 | 180.24 | 180.24 | 0.09% | 352,000 |
| Jun 30, 2025 | 180.00 | 183.29 | 175.00 | 180.08 | 180.08 | 0.38% | 266,500 |
| Jun 27, 2025 | 180.00 | 184.00 | 177.00 | 179.40 | 179.40 | -0.48% | 365,200 |