Thinking Hats Entertainment Solutions Limited (NSE:THESL)
India · Delayed Price · Currency is INR 34.05
+1.60 (4.93%)
At close: Sep 26, 2025
NSE:THESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.60 | 34.05 | 33.55 | 34.05 | 34.05 | 4.93% | 48,000 |
| Sep 25, 2025 | 30.90 | 32.45 | 30.85 | 32.45 | 32.45 | 4.85% | 123,000 |
| Sep 24, 2025 | 31.50 | 31.50 | 30.95 | 30.95 | 30.95 | -4.92% | 9,000 |
| Sep 23, 2025 | 34.40 | 34.40 | 31.20 | 32.55 | 32.55 | -0.76% | 66,000 |
| Sep 22, 2025 | 32.85 | 32.85 | 30.45 | 32.80 | 32.80 | 4.79% | 9,000 |
| Sep 19, 2025 | 30.50 | 31.30 | 29.00 | 31.30 | 31.30 | 4.51% | 9,000 |
| Sep 17, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -4.92% | 3,000 |
| Sep 16, 2025 | 31.55 | 31.55 | 31.50 | 31.50 | 31.50 | 4.48% | 6,000 |
| Sep 15, 2025 | 32.00 | 33.15 | 30.15 | 30.15 | 30.15 | -4.59% | 87,000 |
| Sep 12, 2025 | 30.25 | 32.75 | 30.25 | 31.60 | 31.60 | -0.47% | 42,000 |
| Sep 11, 2025 | 33.60 | 34.00 | 31.75 | 31.75 | 31.75 | -4.94% | 54,000 |
| Sep 5, 2025 | 33.00 | 33.60 | 33.00 | 33.40 | 33.40 | 4.37% | 12,000 |
| Sep 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 3,000 |
| Sep 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.99% | 3,000 |
| Aug 29, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 4.98% | 3,000 |
| Aug 28, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 4.89% | 3,000 |
| Aug 26, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -4.97% | 3,000 |
| Aug 22, 2025 | 32.85 | 32.85 | 31.20 | 31.20 | 31.20 | -5.02% | 9,000 |
| Aug 21, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -4.92% | 6,000 |
| Aug 19, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - | 45,000 |
| Aug 14, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - | 51,000 |
| Aug 8, 2025 | 34.05 | 34.55 | 34.05 | 34.55 | 34.55 | -0.14% | 6,000 |
| Aug 7, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -4.95% | 6,000 |
| Aug 6, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -4.96% | 3,000 |
| Aug 5, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 4.93% | 3,000 |
| Aug 4, 2025 | 35.75 | 36.50 | 35.75 | 36.50 | 36.50 | 4.89% | 33,000 |
| Aug 1, 2025 | 34.80 | 34.80 | 34.60 | 34.80 | 34.80 | 4.98% | 21,000 |
| Jul 30, 2025 | 33.00 | 33.15 | 33.00 | 33.15 | 33.15 | 4.91% | 18,000 |
| Jul 29, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 4.98% | 6,000 |
| Jul 28, 2025 | 29.45 | 30.10 | 29.45 | 30.10 | 30.10 | 4.88% | 21,000 |
| Jul 25, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -2.71% | 3,000 |
| Jul 24, 2025 | 28.00 | 29.50 | 27.55 | 29.50 | 29.50 | 1.72% | 9,000 |
| Jul 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.01% | 9,000 |
| Jul 17, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 4.18% | 6,000 |
| Jul 16, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -4.97% | 9,000 |
| Jul 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.86% | 6,000 |
| Jun 30, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | 3.41% | 9,000 |
| Jun 27, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.09% | 6,000 |
| Jun 26, 2025 | 27.70 | 27.70 | 27.55 | 27.55 | 27.55 | -5.00% | 30,000 |
| Jun 25, 2025 | 29.00 | 29.50 | 28.80 | 29.00 | 29.00 | -4.29% | 24,000 |
| Jun 24, 2025 | 28.95 | 30.30 | 28.85 | 30.30 | 30.30 | -0.16% | 30,000 |
| Jun 23, 2025 | 30.70 | 30.70 | 30.35 | 30.35 | 30.35 | -5.01% | 6,000 |
| Jun 20, 2025 | 31.50 | 31.95 | 31.50 | 31.95 | 31.95 | 2.57% | 30,000 |
| Jun 19, 2025 | 33.45 | 33.45 | 31.15 | 31.15 | 31.15 | -4.89% | 57,000 |
| Jun 18, 2025 | 35.35 | 35.35 | 32.70 | 32.75 | 32.75 | -4.80% | 102,000 |
| Jun 17, 2025 | 35.10 | 36.65 | 34.10 | 34.40 | 34.40 | -4.18% | 132,000 |
| Jun 16, 2025 | 36.00 | 36.00 | 35.90 | 35.90 | 35.90 | 0.70% | 33,000 |
| Jun 12, 2025 | 38.05 | 38.15 | 35.65 | 35.65 | 35.65 | -1.93% | 114,000 |
| Jun 11, 2025 | 36.30 | 36.35 | 36.30 | 36.35 | 36.35 | 4.91% | 33,000 |
| Jun 10, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -3.62% | 3,000 |