Thinking Hats Entertainment Solutions Limited (NSE:THESL)
India · Delayed Price · Currency is INR 17.30
+0.80 (4.85%)
At close: Jul 14, 2026
NSE:THESL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |