Thomas Scott (India) Limited (NSE:THOMASCOTT)
India · Delayed Price · Currency is INR 274.70
-21.70 (-7.32%)
Mar 5, 2026, 3:29 PM IST
Thomas Scott (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 290.00 | 294.90 | 275.00 | 279.05 | 279.05 | -5.85% | 37,680 |
| Mar 2, 2026 | 296.50 | 307.40 | 291.60 | 296.40 | 296.40 | -4.26% | 30,705 |
| Feb 27, 2026 | 319.00 | 319.00 | 309.00 | 309.60 | 309.60 | -1.01% | 9,013 |
| Feb 26, 2026 | 315.00 | 321.20 | 311.25 | 312.75 | 312.75 | -0.71% | 23,082 |
| Feb 25, 2026 | 318.00 | 320.00 | 313.05 | 315.00 | 315.00 | 0.37% | 7,593 |
| Feb 24, 2026 | 325.00 | 325.00 | 313.00 | 313.85 | 313.85 | -2.67% | 8,923 |
| Feb 23, 2026 | 332.00 | 340.00 | 319.10 | 322.45 | 322.45 | 0.75% | 17,187 |
| Feb 20, 2026 | 327.00 | 327.00 | 316.00 | 320.05 | 320.05 | 1.12% | 8,536 |
| Feb 19, 2026 | 320.30 | 328.85 | 315.55 | 316.50 | 316.50 | -2.09% | 6,536 |
| Feb 18, 2026 | 329.90 | 329.90 | 318.60 | 323.25 | 323.25 | -0.17% | 11,279 |
| Feb 17, 2026 | 318.00 | 329.00 | 316.05 | 323.80 | 323.80 | 1.86% | 12,626 |
| Feb 16, 2026 | 323.00 | 323.00 | 312.00 | 317.90 | 317.90 | -2.09% | 27,172 |
| Feb 13, 2026 | 325.00 | 334.00 | 316.50 | 324.70 | 324.70 | -1.49% | 17,922 |
| Feb 12, 2026 | 330.00 | 333.00 | 322.35 | 329.60 | 329.60 | 1.31% | 20,070 |
| Feb 11, 2026 | 325.00 | 333.35 | 320.20 | 325.35 | 325.35 | -1.83% | 18,488 |
| Feb 10, 2026 | 345.00 | 346.95 | 329.50 | 331.40 | 331.40 | -3.40% | 11,675 |
| Feb 9, 2026 | 327.00 | 350.00 | 325.45 | 343.05 | 343.05 | 5.90% | 23,742 |
| Feb 6, 2026 | 321.50 | 325.00 | 315.20 | 323.95 | 323.95 | 1.44% | 5,620 |
| Feb 5, 2026 | 335.15 | 335.20 | 315.00 | 319.35 | 319.35 | -3.65% | 9,570 |
| Feb 4, 2026 | 332.00 | 339.10 | 326.05 | 331.45 | 331.45 | -0.17% | 10,019 |
| Feb 3, 2026 | 335.00 | 348.55 | 322.45 | 332.00 | 332.00 | 5.50% | 45,928 |
| Feb 2, 2026 | 311.10 | 321.95 | 310.05 | 314.70 | 314.70 | -0.85% | 14,869 |
| Feb 1, 2026 | 326.95 | 334.00 | 312.10 | 317.40 | 317.40 | -0.06% | 6,662 |
| Jan 30, 2026 | 315.70 | 325.00 | 312.60 | 317.60 | 317.60 | -0.92% | 12,964 |
| Jan 29, 2026 | 336.35 | 336.35 | 316.10 | 320.55 | 320.55 | -3.36% | 15,030 |
| Jan 28, 2026 | 318.10 | 333.00 | 317.95 | 331.70 | 331.70 | 5.86% | 10,902 |
| Jan 27, 2026 | 312.65 | 317.00 | 310.00 | 313.35 | 313.35 | 0.22% | 7,689 |
| Jan 23, 2026 | 315.15 | 327.05 | 310.15 | 312.65 | 312.65 | -2.31% | 22,172 |
| Jan 22, 2026 | 318.10 | 325.80 | 315.00 | 320.05 | 320.05 | 2.14% | 9,657 |
| Jan 21, 2026 | 311.00 | 335.00 | 311.00 | 313.35 | 313.35 | -1.91% | 43,453 |
| Jan 20, 2026 | 343.50 | 343.50 | 309.10 | 319.45 | 319.45 | -7.00% | 33,190 |
| Jan 19, 2026 | 358.95 | 362.95 | 335.35 | 343.50 | 343.50 | -4.30% | 11,537 |
| Jan 16, 2026 | 355.00 | 362.70 | 347.20 | 358.95 | 358.95 | 2.94% | 20,432 |
| Jan 14, 2026 | 330.00 | 353.00 | 330.00 | 348.70 | 348.70 | 5.46% | 25,459 |
| Jan 13, 2026 | 318.00 | 336.00 | 318.00 | 330.65 | 330.65 | 2.04% | 10,898 |
| Jan 12, 2026 | 318.00 | 328.95 | 313.10 | 324.05 | 324.05 | -0.41% | 17,894 |
| Jan 9, 2026 | 340.20 | 340.90 | 318.50 | 325.40 | 325.40 | -3.81% | 12,491 |
| Jan 8, 2026 | 346.95 | 347.00 | 334.30 | 338.30 | 338.30 | -1.10% | 7,898 |
| Jan 7, 2026 | 336.10 | 345.05 | 332.55 | 342.05 | 342.05 | 0.83% | 13,525 |
| Jan 6, 2026 | 337.15 | 347.70 | 334.50 | 339.25 | 339.25 | -0.89% | 9,871 |
| Jan 5, 2026 | 355.20 | 355.25 | 335.20 | 342.30 | 342.30 | -4.57% | 27,657 |
| Jan 2, 2026 | 357.80 | 364.95 | 343.15 | 358.70 | 358.70 | 2.11% | 21,054 |
| Jan 1, 2026 | 321.00 | 359.75 | 321.00 | 351.30 | 351.30 | 9.41% | 77,775 |
| Dec 31, 2025 | 326.40 | 330.00 | 316.00 | 321.10 | 321.10 | -2.64% | 26,310 |
| Dec 30, 2025 | 324.30 | 334.00 | 324.30 | 329.80 | 329.80 | 2.11% | 9,405 |
| Dec 29, 2025 | 332.55 | 333.10 | 319.55 | 323.00 | 323.00 | -3.35% | 22,261 |
| Dec 26, 2025 | 339.75 | 339.75 | 330.65 | 334.20 | 334.20 | -0.73% | 14,446 |
| Dec 24, 2025 | 331.05 | 339.50 | 330.65 | 336.65 | 336.65 | 1.17% | 14,121 |
| Dec 23, 2025 | 339.95 | 339.95 | 330.00 | 332.75 | 332.75 | -0.58% | 9,184 |
| Dec 22, 2025 | 327.80 | 336.95 | 325.10 | 334.70 | 334.70 | 3.43% | 11,131 |