Thinking Hats Entertainment Solutions Limited (NSE:THESL)
India · Delayed Price · Currency is INR 17.85
-0.90 (-4.80%)
At close: Aug 27, 2026
NSE:THESL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 18.75 | 18.75 | 17.85 | 17.85 | 17.85 | -4.80% | 12,000 |
| Aug 26, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -4.34% | 3,000 |
| Aug 21, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | - | 30,000 |
| Aug 20, 2026 | 18.75 | 19.65 | 18.00 | 19.60 | 19.60 | 4.53% | 15,000 |
| Aug 19, 2026 | 18.30 | 19.00 | 18.30 | 18.75 | 18.75 | -1.32% | 12,000 |
| Aug 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.83% | 3,000 |
| Aug 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -4.69% | 3,000 |
| Aug 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.76% | 3,000 |
| Aug 5, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -4.55% | 3,000 |
| Aug 3, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 4.76% | 9,000 |
| Jul 31, 2026 | 19.20 | 19.95 | 19.20 | 19.95 | 19.95 | 5.00% | 6,000 |
| Jul 30, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 4.97% | 12,000 |
| Jul 28, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -4.74% | 6,000 |
| Jul 24, 2026 | 18.75 | 19.00 | 18.75 | 19.00 | 19.00 | 4.97% | 9,000 |
| Jul 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.99% | 9,000 |
| Jul 22, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -4.99% | 9,000 |
| Jul 20, 2026 | 19.70 | 20.45 | 19.70 | 20.05 | 20.05 | 2.82% | 15,000 |
| Jul 17, 2026 | 19.05 | 19.55 | 19.05 | 19.50 | 19.50 | 2.36% | 9,000 |
| Jul 16, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 4.96% | 15,000 |
| Jul 15, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 4.91% | 63,000 |
| Jul 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.85% | 36,000 |
| Jul 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.76% | 6,000 |
| Jul 10, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 5.00% | 12,000 |
| Jul 9, 2026 | 14.30 | 15.00 | 14.30 | 15.00 | 15.00 | 4.90% | 9,000 |
| Jul 8, 2026 | 14.30 | 14.30 | 13.65 | 14.30 | 14.30 | 4.76% | 15,000 |
| Jul 7, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 5.00% | 9,000 |
| Jul 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 54,000 |
| Jul 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 6,000 |
| Jun 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 36,000 |
| Jun 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 33,000 |
| Jun 24, 2026 | 12.35 | 13.00 | 12.35 | 13.00 | 13.00 | - | 18,000 |
| Jun 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 27,000 |
| Jun 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 57,000 |
| Jun 19, 2026 | 12.35 | 13.00 | 12.35 | 13.00 | 13.00 | - | 39,000 |
| Jun 17, 2026 | 13.00 | 13.05 | 12.35 | 13.00 | 13.00 | - | 42,000 |
| Jun 15, 2026 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -0.38% | 36,000 |
| Jun 12, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 42,000 |
| Jun 11, 2026 | 12.70 | 13.10 | 12.70 | 13.05 | 13.05 | -0.38% | 18,000 |
| Jun 10, 2026 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | 1.16% | 45,000 |
| Jun 9, 2026 | 12.65 | 13.00 | 12.35 | 12.95 | 12.95 | - | 96,000 |
| Jun 8, 2026 | 12.00 | 12.95 | 12.00 | 12.95 | 12.95 | 4.86% | 15,000 |
| Jun 5, 2026 | 13.00 | 13.20 | 12.35 | 12.35 | 12.35 | -5.00% | 174,000 |
| Jun 4, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | 4.00% | 135,000 |
| 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 |