Thomas Scott (India) Limited (NSE:THOMASCOTT)
India · Delayed Price · Currency is INR 289.70
+10.90 (3.91%)
Aug 19, 2026, 3:30 PM IST
Thomas Scott (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |