Indo Thai Securities Limited (NSE:INDOTHAI)
India · Delayed Price · Currency is INR 272.35
-0.75 (-0.27%)
May 15, 2026, 3:29 PM IST
NSE:INDOTHAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 270,361 |
| May 12, 2026 | 290.95 | 290.95 | 280.00 | 280.85 | 280.85 | -2.77% | 335,721 |
| May 11, 2026 | 300.00 | 300.00 | 286.25 | 288.85 | 288.85 | -2.76% | 391,466 |
| May 8, 2026 | 320.00 | 320.00 | 291.10 | 297.05 | 297.05 | -2.85% | 1,777,838 |
| May 7, 2026 | 292.80 | 313.85 | 290.10 | 305.75 | 305.75 | 5.29% | 1,305,786 |
| May 6, 2026 | 293.00 | 294.35 | 288.25 | 290.40 | 290.40 | -0.87% | 525,888 |
| May 5, 2026 | 287.60 | 295.15 | 287.55 | 292.95 | 292.95 | 0.93% | 1,038,602 |
| May 4, 2026 | 291.00 | 292.70 | 279.05 | 290.25 | 290.25 | 0.83% | 880,744 |
| Apr 30, 2026 | 298.80 | 298.80 | 285.50 | 287.85 | 287.85 | -3.06% | 468,516 |
| Apr 29, 2026 | 289.00 | 299.80 | 284.80 | 296.95 | 296.95 | 1.61% | 1,181,337 |
| Apr 28, 2026 | 297.40 | 297.40 | 287.30 | 292.25 | 292.25 | -1.73% | 685,989 |
| Apr 27, 2026 | 300.00 | 304.85 | 297.05 | 297.40 | 297.40 | 0.19% | 430,235 |
| Apr 24, 2026 | 307.90 | 307.90 | 294.00 | 296.85 | 296.85 | -2.53% | 580,617 |
| Apr 23, 2026 | 313.00 | 313.00 | 295.70 | 304.55 | 304.55 | -1.73% | 1,195,590 |
| Apr 22, 2026 | 305.85 | 317.20 | 303.60 | 309.90 | 309.90 | 1.08% | 2,245,809 |
| Apr 21, 2026 | 308.75 | 312.50 | 300.40 | 306.60 | 306.60 | -0.70% | 662,172 |
| Apr 20, 2026 | 311.90 | 319.95 | 306.20 | 308.75 | 308.75 | 0.08% | 1,613,435 |
| Apr 17, 2026 | 295.00 | 311.00 | 288.20 | 308.50 | 308.50 | 6.16% | 658,094 |
| Apr 16, 2026 | 284.70 | 292.90 | 281.20 | 290.60 | 290.60 | 2.09% | 580,836 |
| Apr 15, 2026 | 288.45 | 288.45 | 278.35 | 284.65 | 284.65 | 0.67% | 944,579 |
| Apr 13, 2026 | 287.30 | 293.40 | 280.10 | 282.75 | 282.75 | -2.77% | 629,442 |
| Apr 10, 2026 | 288.25 | 294.95 | 288.25 | 290.80 | 290.80 | 0.24% | 180,266 |
| Apr 9, 2026 | 290.30 | 294.80 | 286.00 | 290.10 | 290.10 | -0.03% | 858,723 |
| Apr 8, 2026 | 300.00 | 300.00 | 279.20 | 290.20 | 290.20 | -0.26% | 1,179,614 |
| Apr 7, 2026 | 297.30 | 297.30 | 282.60 | 290.95 | 290.95 | -1.69% | 1,631,106 |
| Apr 6, 2026 | 291.00 | 300.00 | 291.00 | 295.95 | 295.95 | 1.58% | 1,396,493 |
| Apr 2, 2026 | 291.45 | 295.90 | 286.25 | 291.35 | 291.35 | -1.37% | 1,347,154 |
| Apr 1, 2026 | 296.80 | 299.00 | 290.00 | 295.40 | 295.40 | 2.86% | 517,049 |
| Mar 30, 2026 | 288.90 | 294.20 | 280.45 | 287.20 | 287.20 | -0.57% | 506,867 |
| 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% | 1,606,312 |
| Mar 24, 2026 | 260.00 | 271.10 | 258.25 | 270.85 | 270.85 | 4.90% | 784,227 |
| Mar 23, 2026 | 253.85 | 264.75 | 245.70 | 258.20 | 258.20 | 2.40% | 1,027,724 |
| 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% | 535,865 |
| Mar 18, 2026 | 262.40 | 263.10 | 255.90 | 257.20 | 257.20 | -0.73% | 260,831 |
| Mar 17, 2026 | 255.75 | 264.90 | 254.00 | 259.10 | 259.10 | 1.31% | 400,331 |
| Mar 16, 2026 | 256.40 | 259.00 | 245.55 | 255.75 | 255.75 | 2.22% | 475,287 |
| 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% | 310,361 |
| Mar 5, 2026 | 262.00 | 263.35 | 255.60 | 258.25 | 258.25 | -0.84% | 311,023 |
| 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 |