Thomas Scott (India) Limited (NSE:THOMASCOTT)
India · Delayed Price · Currency is INR 316.95
+9.90 (3.22%)
Jul 27, 2026, 3:04 PM IST
Thomas Scott (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 306.65 | 313.05 | 299.40 | 307.10 | 307.10 | -1.30% | 21,397 |
| Jul 17, 2026 | 318.85 | 318.85 | 307.60 | 311.15 | 311.15 | -2.37% | 12,323 |
| Jul 16, 2026 | 326.15 | 326.40 | 315.60 | 318.70 | 318.70 | -0.62% | 15,966 |
| Jul 15, 2026 | 322.75 | 328.80 | 319.00 | 320.70 | 320.70 | -0.05% | 14,489 |
| Jul 14, 2026 | 336.45 | 336.45 | 318.50 | 320.85 | 320.85 | -4.17% | 22,594 |
| Jul 13, 2026 | 318.00 | 337.00 | 314.55 | 334.80 | 334.80 | 3.40% | 76,731 |
| Jul 10, 2026 | 328.00 | 331.60 | 320.00 | 323.80 | 323.80 | -0.34% | 41,060 |
| Jul 9, 2026 | 322.25 | 330.00 | 313.80 | 324.90 | 324.90 | 2.78% | 18,349 |
| Jul 8, 2026 | 327.70 | 327.70 | 311.55 | 316.10 | 316.10 | -3.13% | 44,300 |
| Jul 7, 2026 | 324.80 | 332.55 | 322.65 | 326.30 | 326.30 | -0.20% | 17,244 |
| Jul 6, 2026 | 331.15 | 337.70 | 326.00 | 326.95 | 326.95 | -1.27% | 19,782 |
| Jul 3, 2026 | 333.60 | 338.00 | 327.15 | 331.15 | 331.15 | 0.58% | 31,512 |
| Jul 2, 2026 | 329.00 | 334.40 | 324.10 | 329.25 | 329.25 | -0.66% | 28,157 |
| Jul 1, 2026 | 333.55 | 344.50 | 327.15 | 331.45 | 331.45 | -0.63% | 50,867 |
| Jun 30, 2026 | 325.10 | 337.00 | 323.30 | 333.55 | 333.55 | 3.36% | 69,589 |
| Jun 29, 2026 | 321.55 | 329.00 | 310.00 | 322.70 | 322.70 | 0.59% | 28,522 |
| Jun 25, 2026 | 327.00 | 334.50 | 315.10 | 320.80 | 320.80 | -0.70% | 63,240 |
| Jun 24, 2026 | 309.25 | 324.50 | 302.10 | 323.05 | 323.05 | 5.40% | 88,044 |
| Jun 23, 2026 | 313.75 | 313.75 | 303.00 | 306.50 | 306.50 | -1.21% | 45,114 |
| Jun 22, 2026 | 323.70 | 327.50 | 307.20 | 310.25 | 310.25 | -1.26% | 79,562 |
| Jun 19, 2026 | 299.00 | 322.15 | 294.90 | 314.20 | 314.20 | 5.81% | 147,620 |
| Jun 18, 2026 | 293.95 | 299.90 | 292.00 | 296.95 | 296.95 | 0.99% | 35,844 |
| Jun 17, 2026 | 289.30 | 307.90 | 289.00 | 294.05 | 294.05 | 3.18% | 111,949 |
| Jun 16, 2026 | 274.95 | 289.65 | 273.55 | 285.00 | 285.00 | 4.70% | 54,172 |
| Jun 15, 2026 | 261.00 | 277.30 | 260.00 | 272.20 | 272.20 | 6.47% | 72,571 |
| Jun 12, 2026 | 255.00 | 261.00 | 252.00 | 255.65 | 255.65 | 1.59% | 28,922 |
| Jun 11, 2026 | 258.10 | 258.10 | 250.00 | 251.65 | 251.65 | -1.51% | 18,933 |
| Jun 10, 2026 | 261.30 | 263.95 | 253.15 | 255.50 | 255.50 | -1.48% | 19,118 |
| Jun 9, 2026 | 255.45 | 276.95 | 255.45 | 259.35 | 259.35 | 1.53% | 59,055 |
| Jun 8, 2026 | 252.70 | 264.80 | 250.00 | 255.45 | 255.45 | 0.77% | 68,496 |
| Jun 5, 2026 | 262.80 | 269.05 | 251.95 | 253.50 | 253.50 | -3.52% | 75,879 |
| Jun 4, 2026 | 271.00 | 276.25 | 260.20 | 262.75 | 262.75 | -2.00% | 65,066 |
| Jun 3, 2026 | 287.00 | 294.00 | 266.10 | 268.10 | 268.10 | -3.70% | 93,244 |
| Jun 2, 2026 | 270.95 | 285.00 | 266.80 | 278.40 | 278.40 | 4.13% | 60,358 |
| Jun 1, 2026 | 316.00 | 318.75 | 264.00 | 267.35 | 267.35 | -13.56% | 120,926 |
| May 29, 2026 | 300.05 | 319.45 | 293.70 | 309.30 | 309.30 | 3.15% | 186,104 |
| May 27, 2026 | 246.00 | 299.85 | 246.00 | 299.85 | 299.85 | 19.99% | 165,925 |
| May 26, 2026 | 255.00 | 255.00 | 247.75 | 249.90 | 249.90 | -2.17% | 46,051 |
| May 25, 2026 | 262.00 | 263.80 | 250.50 | 255.45 | 255.45 | -0.89% | 37,527 |
| May 22, 2026 | 257.10 | 262.00 | 255.90 | 257.75 | 257.75 | 0.55% | 9,942 |
| May 21, 2026 | 250.25 | 265.05 | 250.25 | 256.35 | 256.35 | -0.68% | 19,640 |
| May 20, 2026 | 261.90 | 264.50 | 256.95 | 258.10 | 258.10 | -0.69% | 30,757 |
| May 19, 2026 | 258.10 | 270.70 | 257.10 | 259.90 | 259.90 | -0.78% | 12,566 |
| May 18, 2026 | 265.20 | 278.00 | 258.05 | 261.95 | 261.95 | -3.34% | 23,626 |
| May 15, 2026 | 280.85 | 280.85 | 269.00 | 271.00 | 271.00 | -2.04% | 8,866 |
| May 14, 2026 | 272.00 | 279.00 | 264.65 | 276.65 | 276.65 | -0.43% | 37,981 |