Thinking Hats Entertainment Solutions Limited (NSE:THESL)
India · Delayed Price · Currency is INR 11.95
-0.60 (-4.78%)
At close: Mar 27, 2026
NSE:THESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 12.30 | 12.55 | 12.30 | 12.55 | 12.55 | -2.71% | 12,000 |
| Mar 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.18% | 3,000 |
| Mar 23, 2026 | 12.55 | 12.75 | 12.55 | 12.75 | 12.75 | 2.41% | 9,000 |
| Mar 20, 2026 | 13.10 | 13.10 | 12.45 | 12.45 | 12.45 | -4.96% | 6,000 |
| Mar 19, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | 15,000 |
| Mar 18, 2026 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -1.13% | 18,000 |
| Mar 17, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -4.68% | 6,000 |
| Mar 16, 2026 | 14.30 | 14.30 | 13.20 | 13.90 | 13.90 | 0.36% | 30,000 |
| Mar 13, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -4.81% | 6,000 |
| Mar 12, 2026 | 14.75 | 14.75 | 14.55 | 14.55 | 14.55 | -3.00% | 9,000 |
| Mar 11, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -4.76% | 9,000 |
| Mar 6, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.32% | 3,000 |
| Mar 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.85% | 6,000 |
| Feb 27, 2026 | 15.75 | 16.50 | 15.75 | 16.50 | 16.50 | 4.76% | 6,000 |
| Feb 25, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -4.83% | 6,000 |
| Feb 24, 2026 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | -4.34% | 6,000 |
| Feb 19, 2026 | 16.20 | 17.30 | 16.20 | 17.30 | 17.30 | 1.76% | 6,000 |
| Feb 18, 2026 | 17.65 | 17.65 | 17.00 | 17.00 | 17.00 | -3.68% | 12,000 |
| Feb 17, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -4.85% | 9,000 |
| Feb 16, 2026 | 18.10 | 18.55 | 18.10 | 18.55 | 18.55 | - | 6,000 |
| Feb 13, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | 3,000 |
| Feb 12, 2026 | 19.10 | 19.10 | 18.55 | 18.55 | 18.55 | -4.87% | 15,000 |
| Feb 11, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -4.88% | 12,000 |
| Feb 10, 2026 | 19.65 | 20.50 | 19.65 | 20.50 | 20.50 | -0.73% | 6,000 |
| Feb 9, 2026 | 18.75 | 20.65 | 18.75 | 20.65 | 20.65 | 4.82% | 24,000 |
| Feb 5, 2026 | 20.35 | 20.35 | 19.05 | 19.70 | 19.70 | 1.55% | 9,000 |
| Feb 4, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -4.90% | 9,000 |
| Feb 3, 2026 | 22.50 | 22.50 | 20.40 | 20.40 | 20.40 | -4.90% | 24,000 |
| Feb 1, 2026 | 20.50 | 22.45 | 20.50 | 21.45 | 21.45 | -0.46% | 24,000 |
| Jan 30, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -4.86% | 9,000 |
| Jan 29, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -4.83% | 12,000 |
| Jan 28, 2026 | 24.10 | 24.10 | 23.80 | 23.80 | 23.80 | -4.99% | 9,000 |
| Jan 27, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -4.93% | 3,000 |
| 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 |