Indo Thai Securities Limited (NSE:INDOTHAI)
India · Delayed Price · Currency is INR 290.90
-4.50 (-1.52%)
Apr 2, 2026, 3:29 PM IST
NSE:INDOTHAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 296.80 | 299.00 | 290.00 | 295.40 | 295.40 | 2.86% | 512,803 |
| Mar 30, 2026 | 288.90 | 294.20 | 280.45 | 287.20 | 287.20 | -0.57% | 506,862 |
| Mar 27, 2026 | 284.30 | 293.95 | 278.30 | 288.85 | 288.85 | 2.47% | 1,378,219 |
| Mar 25, 2026 | 276.00 | 284.35 | 273.00 | 281.90 | 281.90 | 4.08% | 1,605,812 |
| Mar 24, 2026 | 260.00 | 271.10 | 258.25 | 270.85 | 270.85 | 4.90% | 784,127 |
| Mar 23, 2026 | 253.85 | 264.75 | 245.70 | 258.20 | 258.20 | 2.40% | 1,027,614 |
| Mar 20, 2026 | 255.25 | 259.90 | 251.05 | 252.15 | 252.15 | -1.52% | 348,318 |
| Mar 19, 2026 | 254.00 | 263.65 | 252.20 | 256.05 | 256.05 | -0.45% | 532,831 |
| Mar 18, 2026 | 262.40 | 263.10 | 255.90 | 257.20 | 257.20 | -0.73% | 260,691 |
| Mar 17, 2026 | 255.75 | 264.90 | 254.00 | 259.10 | 259.10 | 1.31% | 400,295 |
| Mar 16, 2026 | 256.40 | 259.00 | 245.55 | 255.75 | 255.75 | 2.22% | 474,896 |
| Mar 13, 2026 | 245.00 | 253.95 | 241.20 | 250.20 | 250.20 | 0.58% | 934,604 |
| Mar 12, 2026 | 265.00 | 265.00 | 248.55 | 248.75 | 248.75 | -4.91% | 814,951 |
| Mar 11, 2026 | 261.05 | 266.90 | 260.15 | 261.60 | 261.60 | 0.21% | 511,181 |
| Mar 10, 2026 | 260.05 | 263.50 | 257.20 | 261.05 | 261.05 | 0.29% | 483,006 |
| Mar 9, 2026 | 259.85 | 264.00 | 253.45 | 260.30 | 260.30 | -0.63% | 242,613 |
| Mar 6, 2026 | 256.10 | 262.90 | 255.95 | 261.95 | 261.95 | 1.43% | 309,912 |
| Mar 5, 2026 | 262.00 | 263.35 | 255.60 | 258.25 | 258.25 | -0.84% | 309,846 |
| Mar 4, 2026 | 258.85 | 264.00 | 255.25 | 260.45 | 260.45 | 0.83% | 465,403 |
| Mar 2, 2026 | 249.50 | 266.75 | 249.50 | 258.30 | 258.30 | -1.26% | 1,395,469 |
| Feb 27, 2026 | 270.00 | 270.00 | 259.33 | 261.60 | 261.60 | -4.17% | 3,032,020 |
| Feb 26, 2026 | 266.60 | 275.79 | 260.58 | 272.97 | 272.97 | 3.93% | 1,572,055 |
| Feb 25, 2026 | 251.00 | 263.90 | 249.39 | 262.66 | 262.66 | 4.17% | 882,234 |
| Feb 24, 2026 | 250.00 | 254.70 | 247.60 | 252.15 | 252.15 | 0.40% | 217,885 |
| Feb 23, 2026 | 254.00 | 254.24 | 245.56 | 251.15 | 251.15 | -1.35% | 266,712 |
| Feb 20, 2026 | 259.95 | 261.00 | 250.00 | 254.59 | 254.59 | -1.93% | 517,553 |
| Feb 19, 2026 | 253.00 | 261.84 | 250.50 | 259.60 | 259.60 | 1.78% | 631,553 |
| Feb 18, 2026 | 260.00 | 263.70 | 254.00 | 255.07 | 255.07 | -2.18% | 381,904 |
| Feb 17, 2026 | 266.80 | 266.80 | 259.00 | 260.76 | 260.76 | -0.70% | 190,937 |
| Feb 16, 2026 | 267.68 | 268.37 | 261.20 | 262.61 | 262.61 | -2.31% | 431,092 |
| Feb 13, 2026 | 272.00 | 272.00 | 260.03 | 268.82 | 268.82 | 0.20% | 465,791 |
| Feb 12, 2026 | 265.27 | 272.60 | 257.05 | 268.28 | 268.28 | 1.13% | 752,311 |
| Feb 11, 2026 | 257.00 | 265.93 | 249.01 | 265.27 | 265.27 | 4.74% | 1,549,078 |
| Feb 10, 2026 | 249.00 | 255.00 | 248.35 | 253.27 | 253.27 | 2.18% | 510,532 |
| Feb 9, 2026 | 259.00 | 259.00 | 245.36 | 247.86 | 247.86 | -2.73% | 1,741,117 |
| Feb 6, 2026 | 260.00 | 260.00 | 253.00 | 254.82 | 254.82 | -0.94% | 183,079 |
| Feb 5, 2026 | 262.80 | 269.43 | 245.10 | 257.25 | 257.25 | 0.25% | 1,843,226 |
| Feb 4, 2026 | 246.03 | 258.26 | 246.03 | 256.60 | 256.60 | 4.32% | 810,649 |
| Feb 3, 2026 | 248.00 | 252.00 | 236.65 | 245.97 | 245.97 | 1.64% | 491,453 |
| Feb 2, 2026 | 240.10 | 244.00 | 239.25 | 242.01 | 242.01 | 0.62% | 336,479 |
| Feb 1, 2026 | 236.10 | 241.49 | 235.10 | 240.52 | 240.52 | -0.07% | 200,400 |
| Jan 30, 2026 | 240.70 | 242.95 | 236.10 | 240.70 | 240.70 | -1.61% | 1,330,838 |
| Jan 29, 2026 | 249.70 | 249.70 | 236.55 | 244.65 | 244.65 | -0.43% | 608,627 |
| Jan 28, 2026 | 248.50 | 250.00 | 241.35 | 245.70 | 245.70 | -0.69% | 218,995 |
| Jan 27, 2026 | 245.00 | 249.00 | 238.60 | 247.40 | 247.40 | -0.36% | 297,207 |
| Jan 23, 2026 | 259.15 | 260.40 | 247.90 | 248.30 | 248.30 | -4.15% | 337,452 |
| Jan 22, 2026 | 269.90 | 273.00 | 255.10 | 259.05 | 259.05 | -3.27% | 478,208 |
| Jan 21, 2026 | 274.50 | 274.50 | 266.00 | 267.80 | 267.80 | -2.67% | 625,136 |
| Jan 20, 2026 | 271.00 | 278.00 | 263.80 | 275.15 | 275.15 | 2.23% | 1,041,825 |
| Jan 19, 2026 | 261.80 | 271.95 | 252.90 | 269.15 | 269.15 | 2.79% | 512,305 |