Thomas Scott (India) Limited (NSE:THOMASCOTT)
India · Delayed Price · Currency is INR 320.05
+6.70 (2.14%)
Jan 22, 2026, 3:29 PM IST
Thomas Scott (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 328.95 | 328.95 | 315.60 | 323.60 | 323.60 | -0.32% | 27,923 |
| Dec 18, 2025 | 330.00 | 334.70 | 323.00 | 324.65 | 324.65 | -2.08% | 20,573 |
| Dec 17, 2025 | 344.90 | 344.90 | 330.00 | 331.55 | 331.55 | -1.78% | 9,810 |
| Dec 16, 2025 | 345.00 | 345.00 | 336.05 | 337.55 | 337.55 | -1.26% | 3,241 |
| Dec 15, 2025 | 348.95 | 349.45 | 336.00 | 341.85 | 341.85 | -2.03% | 12,596 |
| Dec 12, 2025 | 348.50 | 353.90 | 345.05 | 348.95 | 348.95 | -0.47% | 14,959 |
| Dec 11, 2025 | 342.00 | 358.00 | 337.60 | 350.60 | 350.60 | 1.90% | 18,063 |
| Dec 10, 2025 | 341.00 | 346.65 | 338.60 | 344.05 | 344.05 | 0.78% | 17,395 |
| Dec 9, 2025 | 330.25 | 347.95 | 330.25 | 341.40 | 341.40 | 2.35% | 25,280 |
| Dec 8, 2025 | 336.00 | 340.05 | 331.30 | 333.55 | 333.55 | -2.04% | 23,427 |
| Dec 5, 2025 | 344.10 | 345.00 | 333.45 | 340.50 | 340.50 | -0.54% | 28,965 |
| Dec 4, 2025 | 341.60 | 354.25 | 340.00 | 342.35 | 342.35 | -1.24% | 12,093 |
| Dec 3, 2025 | 346.65 | 349.95 | 341.00 | 346.65 | 346.65 | - | 13,552 |
| Dec 2, 2025 | 354.65 | 354.65 | 345.15 | 346.65 | 346.65 | -2.26% | 13,820 |
| Dec 1, 2025 | 343.00 | 360.15 | 340.25 | 354.65 | 354.65 | 2.18% | 30,405 |
| Nov 28, 2025 | 357.75 | 357.75 | 345.15 | 347.10 | 347.10 | -2.98% | 40,013 |
| Nov 27, 2025 | 353.80 | 362.40 | 348.00 | 357.75 | 357.75 | -0.85% | 32,898 |
| Nov 26, 2025 | 359.30 | 365.00 | 350.00 | 360.80 | 360.80 | 0.03% | 42,102 |
| Nov 25, 2025 | 358.85 | 371.05 | 358.85 | 360.70 | 360.70 | 0.52% | 36,569 |
| Nov 24, 2025 | 390.95 | 390.95 | 355.00 | 358.85 | 358.85 | -5.17% | 75,039 |
| Nov 21, 2025 | 400.65 | 400.65 | 376.00 | 378.40 | 378.40 | -4.36% | 45,073 |
| Nov 20, 2025 | 404.75 | 413.00 | 393.00 | 395.65 | 395.65 | -1.47% | 31,355 |
| Nov 19, 2025 | 390.00 | 425.00 | 389.95 | 401.55 | 401.55 | 3.92% | 104,513 |
| Nov 18, 2025 | 400.00 | 404.00 | 383.60 | 386.40 | 386.40 | -3.12% | 90,835 |
| Nov 17, 2025 | 417.50 | 417.50 | 395.00 | 398.85 | 398.85 | -4.74% | 90,073 |
| Nov 14, 2025 | 452.00 | 452.00 | 411.30 | 418.70 | 418.70 | -7.55% | 152,505 |
| Nov 13, 2025 | 446.00 | 459.80 | 435.00 | 452.90 | 452.90 | 2.48% | 70,770 |
| Nov 12, 2025 | 420.00 | 452.70 | 415.00 | 441.95 | 441.95 | 6.70% | 69,873 |