Indo Thai Securities Limited (NSE:INDOTHAI)
India · Delayed Price · Currency is INR 254.22
-0.85 (-0.33%)
Feb 19, 2026, 12:40 PM IST
Indo Thai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 253.00 | 257.00 | 250.50 | 255.99 | - | 0.36% | 161,047 |
| 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 |
| Jan 16, 2026 | 271.90 | 273.00 | 256.00 | 261.85 | 261.85 | -0.72% | 668,935 |
| Jan 14, 2026 | 258.40 | 266.00 | 256.10 | 263.75 | 263.75 | 1.76% | 303,611 |
| Jan 13, 2026 | 254.90 | 262.25 | 250.60 | 259.20 | 259.20 | 3.68% | 1,188,462 |
| Jan 12, 2026 | 257.90 | 257.90 | 244.00 | 250.00 | 250.00 | -1.09% | 613,991 |
| Jan 9, 2026 | 245.00 | 255.50 | 236.40 | 252.75 | 252.75 | 3.46% | 912,369 |
| Jan 8, 2026 | 256.25 | 265.40 | 242.75 | 244.30 | 244.30 | -3.36% | 1,514,971 |
| Jan 7, 2026 | 253.90 | 258.75 | 245.75 | 252.80 | 252.80 | -0.26% | 471,633 |
| Jan 6, 2026 | 248.95 | 262.80 | 241.55 | 253.45 | 253.45 | -0.31% | 4,621,172 |
| Jan 5, 2026 | 254.25 | 271.20 | 254.25 | 254.25 | 254.25 | -4.99% | 4,403,667 |
| Jan 2, 2026 | 275.00 | 275.00 | 267.60 | 267.60 | 267.60 | -4.99% | 875,237 |
| Jan 1, 2026 | 281.65 | 292.30 | 281.65 | 281.65 | 281.65 | -4.99% | 240,972 |
| Dec 31, 2025 | 306.05 | 306.05 | 296.45 | 296.45 | 296.45 | -5.00% | 295,463 |
| Dec 30, 2025 | 335.00 | 336.60 | 312.05 | 312.05 | 312.05 | -4.99% | 334,816 |
| Dec 29, 2025 | 326.30 | 343.60 | 320.45 | 328.45 | 328.45 | 0.09% | 247,731 |
| Dec 26, 2025 | 337.00 | 340.00 | 327.50 | 328.15 | 328.15 | -3.87% | 230,998 |
| Dec 24, 2025 | 348.25 | 354.00 | 338.00 | 341.35 | 341.35 | -1.93% | 297,079 |
| Dec 23, 2025 | 345.90 | 354.50 | 340.00 | 348.05 | 348.05 | 0.23% | 80,015 |
| Dec 22, 2025 | 357.70 | 360.00 | 341.50 | 347.25 | 347.25 | -3.39% | 218,116 |
| Dec 19, 2025 | 357.10 | 371.95 | 352.00 | 359.45 | 359.45 | -0.57% | 126,133 |
| Dec 18, 2025 | 366.00 | 370.00 | 360.45 | 361.50 | 361.50 | -4.72% | 251,026 |
| Dec 17, 2025 | 386.80 | 389.40 | 379.40 | 379.40 | 379.40 | -5.00% | 224,021 |
| Dec 16, 2025 | 399.00 | 405.85 | 382.70 | 399.35 | 399.35 | 3.31% | 314,956 |
| Dec 15, 2025 | 362.60 | 386.55 | 362.55 | 386.55 | 386.55 | 5.00% | 123,833 |
| Dec 12, 2025 | 342.00 | 368.15 | 334.00 | 368.15 | 368.15 | 4.99% | 202,873 |
| Dec 11, 2025 | 361.50 | 371.65 | 349.95 | 350.65 | 350.65 | -4.81% | 144,402 |
| Dec 10, 2025 | 376.00 | 376.00 | 362.00 | 368.35 | 368.35 | -1.80% | 116,747 |