Thinking Hats Entertainment Solutions Limited (NSE:THESL)
India · Delayed Price · Currency is INR 27.70
+0.70 (2.59%)
At close: Jan 16, 2026
NSE:THESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -4.87% | 3,000 |
| Jan 16, 2026 | 25.65 | 27.70 | 25.65 | 27.70 | 27.70 | 2.59% | 6,000 |
| Jan 14, 2026 | 24.95 | 27.00 | 24.95 | 27.00 | 27.00 | 2.86% | 6,000 |
| Jan 13, 2026 | 24.15 | 26.25 | 24.15 | 26.25 | 26.25 | 5.00% | 6,000 |
| Jan 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.03% | 12,000 |
| Jan 8, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -3.52% | 3,000 |
| Jan 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.40% | 3,000 |
| Jan 5, 2026 | 25.95 | 27.95 | 25.95 | 27.95 | 27.95 | 2.38% | 6,000 |
| Jan 2, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 3,000 |
| Jan 1, 2026 | 26.20 | 27.40 | 26.00 | 27.30 | 27.30 | 4.60% | 66,000 |
| Dec 31, 2025 | 28.35 | 28.35 | 26.05 | 26.10 | 26.10 | -3.33% | 15,000 |
| Dec 30, 2025 | 24.65 | 27.15 | 24.65 | 27.00 | 27.00 | 4.25% | 75,000 |
| Dec 29, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 4.86% | 12,000 |
| Dec 24, 2025 | 25.30 | 25.30 | 24.70 | 24.70 | 24.70 | -5.00% | 12,000 |
| Dec 23, 2025 | 27.20 | 27.20 | 26.00 | 26.00 | 26.00 | -4.94% | 9,000 |
| Dec 19, 2025 | 24.90 | 27.35 | 24.90 | 27.35 | 27.35 | 4.39% | 21,000 |
| Dec 16, 2025 | 26.20 | 26.50 | 26.20 | 26.20 | 26.20 | -4.90% | 18,000 |
| Dec 12, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | 3,000 |
| Dec 10, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -4.67% | 3,000 |
| Dec 1, 2025 | 30.00 | 30.00 | 28.85 | 28.90 | 28.90 | -4.78% | 51,000 |
| Nov 28, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -3.80% | 3,000 |
| Nov 27, 2025 | 29.55 | 31.55 | 29.55 | 31.55 | 31.55 | 4.99% | 12,000 |
| Nov 26, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.80% | 3,000 |
| Nov 24, 2025 | 31.00 | 31.00 | 30.50 | 30.60 | 30.60 | -4.23% | 24,000 |
| Nov 21, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -4.91% | 6,000 |
| Nov 20, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 5.00% | 6,000 |
| Nov 17, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 15,000 |
| Nov 12, 2025 | 33.00 | 33.60 | 32.00 | 32.00 | 32.00 | - | 12,000 |
| Nov 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 9,000 |
| Nov 6, 2025 | 32.60 | 33.00 | 31.50 | 33.00 | 33.00 | 1.23% | 18,000 |
| Oct 30, 2025 | 33.25 | 34.75 | 32.60 | 32.60 | 32.60 | -4.68% | 12,000 |
| Oct 29, 2025 | 34.20 | 34.25 | 34.20 | 34.20 | 34.20 | -5.00% | 15,000 |
| Oct 28, 2025 | 36.00 | 36.00 | 34.20 | 36.00 | 36.00 | - | 12,000 |
| Oct 27, 2025 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | 3.15% | 6,000 |
| Oct 24, 2025 | 32.25 | 34.90 | 32.25 | 34.90 | 34.90 | 3.41% | 6,000 |
| Oct 23, 2025 | 33.90 | 36.30 | 33.75 | 33.75 | 33.75 | -4.93% | 24,000 |
| Oct 21, 2025 | 35.40 | 35.50 | 35.40 | 35.50 | 35.50 | 4.87% | 12,000 |
| Oct 20, 2025 | 31.00 | 33.85 | 30.65 | 33.85 | 33.85 | 4.96% | 72,000 |
| Oct 17, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -5.01% | 6,000 |
| Oct 16, 2025 | 33.90 | 34.00 | 33.90 | 33.95 | 33.95 | -4.77% | 18,000 |
| Oct 15, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -4.93% | 3,000 |
| Oct 14, 2025 | 39.30 | 39.30 | 35.95 | 37.50 | 37.50 | -0.92% | 12,000 |
| Oct 13, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -5.02% | 6,000 |
| Oct 10, 2025 | 39.20 | 39.85 | 37.25 | 39.85 | 39.85 | 1.66% | 15,000 |
| Oct 9, 2025 | 41.25 | 41.25 | 39.20 | 39.20 | 39.20 | -4.97% | 9,000 |
| Oct 8, 2025 | 41.25 | 41.35 | 41.25 | 41.25 | 41.25 | -4.95% | 15,000 |
| Oct 7, 2025 | 40.65 | 43.50 | 40.55 | 43.40 | 43.40 | 1.76% | 39,000 |
| Oct 6, 2025 | 41.30 | 43.35 | 39.55 | 42.65 | 42.65 | 3.27% | 276,000 |
| Oct 3, 2025 | 39.35 | 41.30 | 39.35 | 41.30 | 41.30 | 4.96% | 108,000 |
| Oct 1, 2025 | 39.00 | 39.35 | 38.90 | 39.35 | 39.35 | 4.93% | 141,000 |