Thomas Scott (India) Limited (NSE:THOMASCOTT)
India · Delayed Price · Currency is INR 343.60
-1.60 (-0.46%)
Sep 2, 2025, 3:29 PM IST
Thomas Scott (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 351.95 | 357.00 | 340.00 | 343.60 | 343.60 | -0.46% | 7,304 |
| Sep 1, 2025 | 344.60 | 352.90 | 338.15 | 345.20 | 345.20 | 0.17% | 3,034 |
| Aug 29, 2025 | 330.00 | 351.80 | 330.00 | 344.60 | 344.60 | 1.97% | 9,071 |
| Aug 28, 2025 | 339.00 | 347.95 | 332.00 | 337.95 | 337.95 | -2.47% | 13,771 |
| Aug 26, 2025 | 352.05 | 360.00 | 346.50 | 346.50 | 346.50 | -4.99% | 10,607 |
| Aug 25, 2025 | 372.00 | 383.95 | 361.65 | 364.70 | 364.70 | -2.40% | 16,073 |
| Aug 22, 2025 | 385.50 | 394.90 | 370.00 | 373.65 | 373.65 | -3.07% | 30,089 |
| Aug 21, 2025 | 384.80 | 407.90 | 378.50 | 385.50 | 385.50 | -0.98% | 90,792 |
| Aug 20, 2025 | 389.60 | 389.60 | 356.20 | 389.30 | 389.30 | 4.92% | 197,410 |
| Aug 19, 2025 | 371.05 | 371.05 | 371.05 | 371.05 | 371.05 | 4.99% | 47,963 |
| Aug 18, 2025 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | 4.99% | 18,505 |
| Aug 14, 2025 | 319.85 | 336.60 | 313.00 | 336.60 | 336.60 | 4.99% | 37,398 |
| Aug 13, 2025 | 304.00 | 320.60 | 296.70 | 320.60 | 320.60 | 4.99% | 19,299 |
| Aug 12, 2025 | 294.00 | 305.35 | 290.50 | 305.35 | 305.35 | 4.99% | 30,749 |
| Aug 11, 2025 | 303.95 | 303.95 | 285.20 | 290.85 | 290.85 | -2.94% | 15,914 |
| Aug 8, 2025 | 302.50 | 302.50 | 292.20 | 299.65 | 299.65 | -0.47% | 18,349 |
| Aug 7, 2025 | 303.00 | 304.85 | 298.50 | 301.05 | 301.05 | -1.99% | 18,320 |
| Aug 6, 2025 | 314.00 | 314.00 | 301.05 | 307.15 | 307.15 | -2.89% | 18,371 |
| Aug 5, 2025 | 319.00 | 323.95 | 307.05 | 316.30 | 316.30 | -1.28% | 12,517 |
| Aug 4, 2025 | 321.00 | 324.90 | 315.45 | 320.40 | 320.40 | -0.50% | 5,576 |
| Aug 1, 2025 | 328.00 | 337.95 | 321.20 | 322.00 | 322.00 | -4.76% | 16,276 |
| Jul 31, 2025 | 321.05 | 342.35 | 315.00 | 338.10 | 338.10 | 2.66% | 22,711 |
| Jul 30, 2025 | 305.15 | 329.95 | 305.15 | 329.35 | 329.35 | 4.81% | 27,501 |
| Jul 29, 2025 | 315.30 | 320.00 | 310.65 | 314.25 | 314.25 | -3.90% | 27,010 |
| Jul 28, 2025 | 327.25 | 336.40 | 325.10 | 327.00 | 327.00 | -3.37% | 25,472 |
| Jul 25, 2025 | 348.70 | 355.00 | 334.65 | 338.40 | 338.40 | -3.93% | 28,249 |
| Jul 24, 2025 | 345.05 | 368.00 | 345.05 | 352.25 | 352.25 | -0.42% | 13,040 |
| Jul 23, 2025 | 370.00 | 370.00 | 352.00 | 353.75 | 353.75 | -2.82% | 7,766 |
| Jul 22, 2025 | 344.90 | 366.05 | 340.20 | 364.00 | 364.00 | 4.40% | 18,724 |
| Jul 21, 2025 | 342.10 | 352.90 | 331.20 | 348.65 | 348.65 | 1.87% | 17,778 |
| Jul 18, 2025 | 353.30 | 358.00 | 338.20 | 342.25 | 342.25 | -3.70% | 19,188 |
| Jul 17, 2025 | 355.00 | 369.45 | 351.10 | 355.40 | 355.40 | -1.54% | 15,927 |
| Jul 16, 2025 | 379.00 | 380.00 | 354.20 | 360.95 | 360.95 | -3.19% | 14,550 |
| Jul 15, 2025 | 361.00 | 377.00 | 361.00 | 372.85 | 372.85 | 1.79% | 6,176 |
| Jul 14, 2025 | 373.00 | 373.00 | 360.00 | 366.30 | 366.30 | -0.10% | 8,969 |
| Jul 11, 2025 | 373.95 | 373.95 | 364.10 | 366.65 | 366.65 | -2.60% | 4,593 |
| Jul 10, 2025 | 372.00 | 379.85 | 354.00 | 376.45 | 376.45 | 1.21% | 12,201 |
| Jul 9, 2025 | 373.20 | 388.05 | 369.25 | 371.95 | 371.95 | -1.42% | 25,540 |
| Jul 8, 2025 | 373.00 | 385.00 | 360.65 | 377.30 | 377.30 | 0.37% | 91,456 |
| Jul 7, 2025 | 395.00 | 395.10 | 375.90 | 375.90 | 375.90 | -4.99% | 45,381 |
| Jul 4, 2025 | 404.00 | 408.00 | 382.00 | 395.65 | 395.65 | -1.41% | 206,486 |
| Jul 3, 2025 | 395.00 | 401.30 | 392.00 | 401.30 | 401.30 | 5.00% | 112,117 |
| Jul 2, 2025 | 357.00 | 382.20 | 357.00 | 382.20 | 382.20 | 5.00% | 59,592 |
| Jul 1, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -5.00% | 18,606 |
| Jun 30, 2025 | 409.75 | 409.75 | 383.15 | 383.15 | 383.15 | -5.00% | 117,880 |
| Jun 27, 2025 | 400.70 | 403.30 | 387.00 | 403.30 | 403.30 | 10.00% | 352,656 |
| Jun 26, 2025 | 352.80 | 366.65 | 342.10 | 366.65 | 366.65 | 9.99% | 267,823 |
| Jun 25, 2025 | 308.75 | 333.35 | 301.80 | 333.35 | 333.35 | 10.00% | 55,562 |
| Jun 24, 2025 | 301.50 | 308.50 | 295.80 | 303.05 | 303.05 | 2.97% | 22,152 |
| Jun 23, 2025 | 296.65 | 302.65 | 292.40 | 294.30 | 294.30 | -1.29% | 13,022 |