Indo Thai Securities Limited (NSE:INDOTHAI)
India · Delayed Price · Currency is INR 217.79
-1.27 (-0.58%)
Jul 21, 2026, 3:29 PM IST
NSE:INDOTHAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 221.48 | 228.08 | 217.01 | 219.06 | 219.06 | -0.35% | 2,394,418 |
| Jul 17, 2026 | 220.74 | 221.50 | 216.80 | 219.84 | 219.84 | 0.31% | 634,188 |
| Jul 16, 2026 | 217.60 | 223.50 | 215.11 | 219.17 | 219.17 | 1.71% | 1,428,504 |
| Jul 15, 2026 | 217.00 | 222.25 | 212.42 | 215.48 | 215.48 | -0.31% | 2,051,164 |
| Jul 14, 2026 | 217.99 | 219.17 | 214.35 | 216.15 | 216.15 | -0.36% | 737,195 |
| Jul 13, 2026 | 218.00 | 220.34 | 213.00 | 216.93 | 216.93 | -0.68% | 589,194 |
| Jul 10, 2026 | 215.15 | 221.13 | 214.00 | 218.41 | 218.41 | 0.84% | 776,940 |
| Jul 9, 2026 | 216.60 | 220.50 | 213.76 | 216.60 | 216.60 | 0.23% | 491,358 |
| Jul 8, 2026 | 225.00 | 228.14 | 215.00 | 216.10 | 216.10 | -3.91% | 982,645 |
| Jul 7, 2026 | 239.20 | 241.10 | 224.00 | 224.89 | 224.89 | -6.58% | 820,448 |
| Jul 6, 2026 | 254.80 | 254.80 | 236.40 | 240.72 | 240.72 | -5.00% | 1,803,394 |
| Jul 3, 2026 | 251.70 | 258.39 | 249.00 | 253.38 | 253.38 | 1.99% | 1,778,621 |
| Jul 2, 2026 | 236.31 | 254.50 | 234.51 | 248.43 | 248.43 | 6.03% | 2,447,922 |
| Jul 1, 2026 | 227.07 | 236.88 | 226.00 | 234.31 | 234.31 | 3.19% | 1,140,218 |
| Jun 30, 2026 | 222.15 | 232.00 | 222.15 | 227.06 | 227.06 | 1.77% | 592,516 |
| Jun 29, 2026 | 231.58 | 231.58 | 218.30 | 223.12 | 223.12 | -3.65% | 564,135 |
| Jun 25, 2026 | 233.70 | 234.00 | 225.55 | 231.58 | 231.58 | - | 820,685 |
| Jun 24, 2026 | 225.02 | 232.85 | 224.50 | 231.57 | 231.57 | 2.91% | 1,348,473 |
| Jun 23, 2026 | 225.68 | 233.70 | 220.63 | 225.02 | 225.02 | -0.29% | 1,980,280 |
| Jun 22, 2026 | 236.16 | 246.59 | 220.00 | 225.68 | 225.68 | -4.58% | 3,789,584 |
| Jun 19, 2026 | 239.29 | 244.26 | 235.21 | 236.51 | 236.51 | -0.66% | 748,214 |
| Jun 18, 2026 | 242.00 | 245.99 | 232.21 | 238.09 | 238.09 | -0.81% | 1,284,474 |
| Jun 17, 2026 | 236.95 | 244.74 | 234.10 | 240.03 | 240.03 | 1.41% | 1,275,917 |
| Jun 16, 2026 | 245.00 | 247.90 | 233.00 | 236.70 | 236.70 | -2.15% | 892,642 |
| Jun 15, 2026 | 242.95 | 251.24 | 240.38 | 241.90 | 241.90 | 1.14% | 1,609,258 |
| Jun 12, 2026 | 244.50 | 245.00 | 232.33 | 239.18 | 239.18 | 1.48% | 1,285,925 |
| Jun 11, 2026 | 229.50 | 243.35 | 227.01 | 235.70 | 235.70 | 2.61% | 1,242,149 |
| Jun 10, 2026 | 229.37 | 234.15 | 225.62 | 229.70 | 229.70 | 1.13% | 558,064 |
| Jun 9, 2026 | 235.00 | 239.50 | 226.05 | 227.14 | 227.14 | -2.83% | 1,333,469 |
| Jun 8, 2026 | 221.92 | 240.00 | 218.70 | 233.76 | 233.76 | 5.34% | 1,694,529 |
| Jun 5, 2026 | 218.70 | 230.69 | 215.00 | 221.92 | 221.92 | 2.63% | 1,329,488 |
| Jun 4, 2026 | 229.71 | 230.00 | 210.45 | 216.24 | 216.24 | -4.69% | 756,389 |
| Jun 3, 2026 | 230.90 | 230.90 | 222.57 | 226.87 | 226.87 | -0.78% | 516,708 |
| Jun 2, 2026 | 225.00 | 232.80 | 223.60 | 228.66 | 228.66 | 0.92% | 468,319 |
| Jun 1, 2026 | 234.88 | 234.88 | 219.02 | 226.57 | 226.57 | -0.23% | 1,371,586 |
| May 29, 2026 | 247.00 | 251.95 | 224.15 | 227.10 | 227.10 | -7.89% | 1,105,874 |
| May 27, 2026 | 249.75 | 254.90 | 245.05 | 246.55 | 246.55 | 0.57% | 668,194 |
| May 26, 2026 | 239.00 | 253.05 | 231.30 | 245.15 | 245.15 | 2.62% | 918,268 |
| May 25, 2026 | 252.65 | 260.40 | 235.55 | 238.90 | 238.90 | -5.44% | 1,824,784 |
| May 22, 2026 | 269.00 | 269.35 | 250.10 | 252.65 | 252.65 | -6.44% | 1,984,131 |
| May 21, 2026 | 273.90 | 274.80 | 266.40 | 270.05 | 270.05 | -0.79% | 1,337,576 |
| May 20, 2026 | 268.60 | 274.85 | 267.05 | 272.20 | 272.20 | 1.38% | 350,722 |
| May 19, 2026 | 268.00 | 275.50 | 266.00 | 268.50 | 268.50 | -0.20% | 555,421 |
| May 18, 2026 | 269.80 | 273.15 | 259.00 | 269.05 | 269.05 | -0.09% | 283,519 |
| May 15, 2026 | 277.50 | 278.00 | 266.50 | 269.30 | 269.30 | -1.39% | 539,106 |
| May 14, 2026 | 278.75 | 278.80 | 265.00 | 273.10 | 273.10 | -0.53% | 349,641 |
| May 13, 2026 | 281.00 | 286.50 | 272.80 | 274.55 | 274.55 | -2.24% | 270,348 |
| May 12, 2026 | 290.95 | 290.95 | 280.00 | 280.85 | 280.85 | -2.77% | 335,430 |
| May 11, 2026 | 300.00 | 300.00 | 286.25 | 288.85 | 288.85 | -2.76% | 390,445 |
| May 8, 2026 | 320.00 | 320.00 | 291.10 | 297.05 | 297.05 | -2.85% | 1,777,778 |