Thinking Hats Entertainment Solutions Limited (NSE:THESL)
India · Delayed Price · Currency is INR 12.50
+0.55 (4.60%)
At close: Jun 2, 2026
NSE:THESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11.40 | 12.50 | 11.40 | 12.50 | 12.50 | 4.60% | 24,000 |
| Jun 1, 2026 | 12.30 | 12.30 | 11.40 | 11.95 | 11.95 | -0.42% | 15,000 |
| May 27, 2026 | 12.35 | 12.45 | 12.00 | 12.00 | 12.00 | 0.42% | 9,000 |
| May 26, 2026 | 12.20 | 12.20 | 11.95 | 11.95 | 11.95 | -4.78% | 6,000 |
| May 25, 2026 | 13.20 | 13.20 | 12.55 | 12.55 | 12.55 | -4.92% | 30,000 |
| May 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 4.76% | 9,000 |
| May 21, 2026 | 13.45 | 13.45 | 12.60 | 12.60 | 12.60 | -1.95% | 15,000 |
| May 20, 2026 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | -4.81% | 6,000 |
| May 18, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 4.65% | 6,000 |
| May 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.80% | 39,000 |
| May 13, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -4.91% | 21,000 |
| May 12, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -4.68% | 3,000 |
| May 7, 2026 | 13.55 | 14.95 | 13.55 | 14.95 | 14.95 | 4.91% | 54,000 |
| May 6, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00% | 3,000 |
| May 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3,000 |
| May 4, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 9,000 |
| Apr 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3,000 |
| Apr 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.81% | 6,000 |
| Apr 28, 2026 | 14.70 | 14.70 | 14.45 | 14.45 | 14.45 | -4.93% | 18,000 |
| Apr 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.70% | 9,000 |
| Apr 20, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.31% | 3,000 |
| Apr 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.31% | 3,000 |
| Apr 16, 2026 | 16.00 | 16.05 | 16.00 | 16.05 | 16.05 | 3.22% | 9,000 |
| Apr 15, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 4.71% | 3,000 |
| Apr 13, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 4.95% | 3,000 |
| Apr 10, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 4.81% | 3,000 |
| Apr 8, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4.65% | 3,000 |
| Apr 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.88% | 3,000 |
| Apr 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | 3,000 |
| Mar 30, 2026 | 11.45 | 12.00 | 11.45 | 12.00 | 12.00 | 0.42% | 6,000 |
| Mar 27, 2026 | 13.00 | 13.00 | 11.95 | 11.95 | 11.95 | -4.78% | 30,000 |
| 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 |