Thinking Hats Entertainment Solutions Limited (NSE:THESL)
India · Delayed Price · Currency is INR 14.05
-0.70 (-4.75%)
At close: Oct 9, 2026
NSE:THESL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -4.75% | 6,000 |
| Oct 8, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -4.84% | 3,000 |
| Oct 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.73% | 3,000 |
| Oct 6, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -4.82% | 9,000 |
| Oct 1, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 4.71% | 6,000 |
| Sep 30, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 4.95% | 6,000 |
| Sep 29, 2026 | 14.10 | 14.15 | 14.10 | 14.15 | 14.15 | -3.74% | 6,000 |
| Sep 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00% | 6,000 |
| Sep 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.08% | 3,000 |
| Sep 24, 2026 | 15.25 | 15.25 | 13.85 | 13.85 | 13.85 | -4.81% | 15,000 |
| Sep 23, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 4.68% | 6,000 |
| Sep 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 4.91% | 3,000 |
| Sep 21, 2026 | 13.05 | 13.25 | 13.05 | 13.25 | 13.25 | 4.74% | 6,000 |
| Sep 16, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -4.53% | 3,000 |
| Sep 15, 2026 | 13.40 | 13.40 | 13.25 | 13.25 | 13.25 | -4.68% | 12,000 |
| Sep 10, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.79% | 6,000 |
| Sep 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 3,000 |
| Sep 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.89% | 9,000 |
| Sep 7, 2026 | 15.40 | 15.40 | 15.35 | 15.35 | 15.35 | -4.95% | 9,000 |
| Sep 3, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 3,000 |
| Sep 2, 2026 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | -4.76% | 9,000 |
| 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 |