Thomas Scott (India) Limited (NSE:THOMASCOTT)
India · Delayed Price · Currency is INR 251.00
-4.45 (-1.74%)
May 26, 2026, 3:29 PM IST
Thomas Scott (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 275.00 | 284.00 | 265.25 | 277.85 | 277.85 | -0.30% | 30,957 |
| May 12, 2026 | 293.10 | 296.40 | 276.00 | 278.70 | 278.70 | -5.37% | 31,903 |
| May 11, 2026 | 309.00 | 309.00 | 290.85 | 294.50 | 294.50 | -3.28% | 28,333 |
| May 8, 2026 | 314.00 | 320.00 | 301.10 | 304.50 | 304.50 | -1.73% | 44,802 |
| May 7, 2026 | 269.70 | 317.50 | 264.05 | 309.85 | 309.85 | 17.10% | 254,892 |
| May 6, 2026 | 263.00 | 269.90 | 258.00 | 264.60 | 264.60 | 2.62% | 29,946 |
| May 5, 2026 | 255.40 | 259.40 | 251.00 | 257.85 | 257.85 | 0.17% | 29,231 |
| May 4, 2026 | 268.00 | 268.00 | 255.05 | 257.40 | 257.40 | -2.21% | 29,702 |
| Apr 30, 2026 | 258.64 | 267.99 | 254.02 | 263.23 | 263.23 | 1.69% | 21,542 |
| Apr 29, 2026 | 260.20 | 269.98 | 256.00 | 258.85 | 258.85 | -2.05% | 21,934 |
| Apr 28, 2026 | 272.00 | 273.41 | 262.03 | 264.26 | 264.26 | -1.14% | 8,206 |
| Apr 27, 2026 | 255.11 | 271.93 | 255.11 | 267.31 | 267.31 | 3.26% | 17,895 |
| Apr 24, 2026 | 267.88 | 270.67 | 254.45 | 258.86 | 258.86 | -3.37% | 15,257 |
| Apr 23, 2026 | 269.57 | 274.98 | 267.10 | 267.88 | 267.88 | -1.55% | 12,015 |
| Apr 22, 2026 | 276.33 | 277.00 | 263.52 | 272.11 | 272.11 | -0.54% | 12,886 |
| Apr 21, 2026 | 268.93 | 278.42 | 267.00 | 273.60 | 273.60 | 1.42% | 13,950 |
| Apr 20, 2026 | 270.00 | 278.79 | 266.00 | 269.78 | 269.78 | -2.17% | 15,913 |
| Apr 17, 2026 | 274.00 | 279.00 | 270.00 | 275.76 | 275.76 | 0.55% | 18,810 |
| Apr 16, 2026 | 279.80 | 281.20 | 269.00 | 274.24 | 274.24 | 0.16% | 44,250 |
| Apr 15, 2026 | 260.50 | 279.00 | 260.50 | 273.81 | 273.81 | 6.09% | 68,278 |
| Apr 13, 2026 | 261.65 | 270.00 | 250.99 | 258.10 | 258.10 | -1.36% | 41,892 |
| Apr 10, 2026 | 261.81 | 263.90 | 258.00 | 261.65 | 261.65 | 2.67% | 16,581 |
| Apr 9, 2026 | 259.70 | 261.80 | 250.01 | 254.84 | 254.84 | 0.04% | 23,532 |
| Apr 8, 2026 | 257.99 | 275.19 | 251.56 | 254.73 | 254.73 | 2.76% | 86,521 |
| Apr 7, 2026 | 250.16 | 253.49 | 244.01 | 247.89 | 247.89 | -1.65% | 26,259 |
| Apr 6, 2026 | 250.56 | 255.99 | 244.52 | 252.06 | 252.06 | 1.36% | 24,351 |
| Apr 2, 2026 | 244.00 | 250.00 | 237.40 | 248.69 | 248.69 | 0.05% | 31,461 |
| Apr 1, 2026 | 244.00 | 255.51 | 244.00 | 248.57 | 248.57 | 5.55% | 31,582 |
| Mar 30, 2026 | 257.00 | 257.00 | 230.00 | 235.50 | 235.50 | -6.34% | 72,962 |
| Mar 27, 2026 | 265.15 | 271.90 | 248.00 | 251.45 | 251.45 | -7.74% | 46,717 |
| 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 |