Thomas Scott (India) Limited (NSE:THOMASCOTT)
India · Delayed Price · Currency is INR 272.55
+10.00 (3.81%)
Mar 25, 2026, 3:30 PM IST
Thomas Scott (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 258.45 | 281.15 | 258.45 | 272.55 | 272.55 | 3.81% | 33,314 |
| Mar 24, 2026 | 260.00 | 267.90 | 257.05 | 262.55 | 262.55 | 2.74% | 17,071 |
| Mar 23, 2026 | 267.00 | 267.00 | 253.00 | 255.55 | 255.55 | -6.51% | 30,442 |
| Mar 20, 2026 | 254.90 | 283.00 | 253.70 | 273.35 | 273.35 | 9.27% | 85,499 |
| Mar 19, 2026 | 253.00 | 263.00 | 242.55 | 250.15 | 250.15 | -4.58% | 49,102 |
| Mar 18, 2026 | 250.00 | 265.00 | 250.00 | 262.15 | 262.15 | 5.81% | 68,155 |
| Mar 17, 2026 | 249.90 | 252.70 | 240.10 | 247.75 | 247.75 | -0.28% | 27,750 |
| Mar 16, 2026 | 247.85 | 266.95 | 241.00 | 248.45 | 248.45 | 0.24% | 101,052 |
| Mar 13, 2026 | 261.85 | 261.85 | 241.00 | 247.85 | 247.85 | -3.90% | 38,488 |
| Mar 12, 2026 | 242.20 | 263.90 | 236.90 | 257.90 | 257.90 | 5.81% | 82,926 |
| Mar 11, 2026 | 257.00 | 265.95 | 237.00 | 243.75 | 243.75 | -4.17% | 94,062 |
| Mar 10, 2026 | 261.50 | 268.70 | 250.00 | 254.35 | 254.35 | -0.29% | 40,003 |
| Mar 9, 2026 | 252.00 | 261.25 | 244.75 | 255.10 | 255.10 | -2.41% | 25,077 |
| Mar 6, 2026 | 279.00 | 279.85 | 259.80 | 261.40 | 261.40 | -4.18% | 31,135 |
| Mar 5, 2026 | 276.00 | 283.55 | 271.00 | 272.80 | 272.80 | -2.24% | 31,705 |
| 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 |