Thomas Scott (India) Limited (NSE:THOMASCOTT)
India · Delayed Price · Currency is INR 249.00
+10.65 (4.47%)
Sep 29, 2026, 3:29 PM IST
Thomas Scott (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 255.00 | 270.50 | 244.55 | 249.00 | - | 4.47% | 143,090 |
| Sep 28, 2026 | 242.20 | 245.00 | 235.55 | 238.35 | 238.35 | -4.14% | 59,885 |
| Sep 25, 2026 | 235.05 | 282.00 | 232.90 | 248.65 | 248.65 | 5.81% | 160,337 |
| Sep 24, 2026 | 235.00 | 236.50 | 228.60 | 235.00 | 235.00 | -0.06% | 29,547 |
| Sep 23, 2026 | 236.00 | 239.40 | 232.55 | 235.15 | 235.15 | -0.74% | 38,180 |
| Sep 22, 2026 | 239.85 | 245.00 | 235.10 | 236.90 | 236.90 | 0.08% | 91,068 |
| Sep 21, 2026 | 234.00 | 238.00 | 234.00 | 236.70 | 236.70 | 0.06% | 30,163 |
| Sep 18, 2026 | 239.00 | 239.00 | 230.00 | 236.55 | 236.55 | 0.70% | 23,906 |
| Sep 17, 2026 | 235.00 | 244.95 | 232.00 | 234.90 | 234.90 | 0.47% | 53,928 |
| Sep 16, 2026 | 230.00 | 237.00 | 221.80 | 233.80 | 233.80 | -1.72% | 95,963 |
| Sep 15, 2026 | 236.60 | 246.15 | 229.75 | 237.90 | 237.90 | 0.15% | 60,938 |
| Sep 11, 2026 | 241.00 | 244.20 | 232.35 | 237.55 | 237.55 | -2.60% | 93,348 |
| Sep 10, 2026 | 252.00 | 260.90 | 238.35 | 243.90 | 243.90 | -2.67% | 124,120 |
| Sep 9, 2026 | 256.50 | 257.90 | 249.00 | 250.60 | 250.60 | -1.84% | 69,512 |
| Sep 8, 2026 | 261.85 | 261.85 | 253.00 | 255.30 | 255.30 | -1.68% | 56,062 |
| Sep 7, 2026 | 264.95 | 267.80 | 256.05 | 259.65 | 259.65 | -1.18% | 39,653 |
| Sep 4, 2026 | 261.05 | 269.65 | 258.50 | 262.75 | 262.75 | 0.69% | 44,350 |
| Sep 3, 2026 | 267.05 | 267.95 | 259.85 | 260.95 | 260.95 | -2.28% | 32,954 |
| Sep 2, 2026 | 262.85 | 268.80 | 258.80 | 267.05 | 267.05 | 2.01% | 18,552 |
| Sep 1, 2026 | 270.30 | 275.95 | 256.05 | 261.80 | 261.80 | -3.54% | 40,670 |
| Aug 31, 2026 | 279.00 | 279.00 | 270.00 | 271.40 | 271.40 | -2.11% | 25,403 |
| Aug 28, 2026 | 279.90 | 285.00 | 270.00 | 277.25 | 277.25 | -0.84% | 50,583 |
| Aug 27, 2026 | 283.80 | 284.75 | 278.00 | 279.60 | 279.60 | -0.53% | 14,941 |
| Aug 26, 2026 | 280.30 | 284.00 | 278.20 | 281.10 | 281.10 | 0.72% | 16,144 |
| Aug 25, 2026 | 284.00 | 284.40 | 277.10 | 279.10 | 279.10 | -1.59% | 18,487 |
| Aug 24, 2026 | 291.00 | 291.75 | 279.00 | 283.60 | 283.60 | -0.96% | 20,621 |
| Aug 21, 2026 | 290.00 | 291.95 | 281.00 | 286.35 | 286.35 | -1.56% | 31,290 |
| Aug 20, 2026 | 293.55 | 295.30 | 288.20 | 290.90 | 290.90 | 0.73% | 36,101 |
| Aug 19, 2026 | 280.95 | 294.60 | 277.00 | 288.80 | 288.80 | 3.59% | 118,303 |
| Aug 18, 2026 | 293.00 | 297.15 | 276.00 | 278.80 | 278.80 | -7.41% | 360,674 |
| Aug 17, 2026 | 326.95 | 335.20 | 293.35 | 301.10 | 301.10 | -13.20% | 335,204 |
| Aug 14, 2026 | 326.30 | 350.00 | 323.00 | 346.90 | 346.90 | 6.31% | 205,099 |
| Aug 13, 2026 | 333.00 | 341.90 | 323.00 | 326.30 | 326.30 | -3.32% | 35,378 |
| Aug 12, 2026 | 345.45 | 345.65 | 331.30 | 337.50 | 337.50 | -2.99% | 52,371 |
| Aug 11, 2026 | 345.00 | 350.00 | 338.00 | 347.90 | 347.90 | -0.33% | 68,208 |
| Aug 10, 2026 | 319.00 | 367.90 | 319.00 | 349.05 | 349.05 | 10.76% | 1,261,363 |
| Aug 7, 2026 | 314.60 | 329.50 | 310.65 | 315.15 | 315.15 | 1.50% | 49,488 |
| Aug 6, 2026 | 320.00 | 324.00 | 307.20 | 310.50 | 310.50 | 2.68% | 54,673 |
| Aug 5, 2026 | 307.90 | 312.60 | 300.10 | 302.40 | 302.40 | -1.08% | 18,328 |
| Aug 4, 2026 | 315.75 | 316.80 | 295.85 | 305.70 | 305.70 | -1.78% | 57,150 |
| Aug 3, 2026 | 298.45 | 322.00 | 298.30 | 311.25 | 311.25 | 4.29% | 20,575 |
| Jul 31, 2026 | 298.20 | 303.85 | 292.00 | 298.45 | 298.45 | 0.12% | 24,138 |
| Jul 30, 2026 | 303.60 | 309.45 | 295.10 | 298.10 | 298.10 | -1.31% | 13,673 |
| Jul 29, 2026 | 302.00 | 311.40 | 294.85 | 302.05 | 302.05 | 1.24% | 42,148 |
| Jul 28, 2026 | 317.10 | 319.35 | 296.80 | 298.35 | 298.35 | -5.33% | 34,449 |
| Jul 27, 2026 | 316.00 | 340.45 | 312.60 | 315.15 | 315.15 | 2.64% | 75,894 |
| Jul 24, 2026 | 288.35 | 313.00 | 284.15 | 307.05 | 307.05 | 6.49% | 36,520 |
| Jul 23, 2026 | 291.20 | 294.45 | 282.10 | 288.35 | 288.35 | -0.98% | 19,673 |
| Jul 22, 2026 | 297.85 | 309.75 | 290.05 | 291.20 | 291.20 | -2.23% | 26,757 |
| Jul 21, 2026 | 311.70 | 314.20 | 296.25 | 297.85 | 297.85 | -3.01% | 29,988 |