Indo Thai Securities Limited (BOM:533676)
India
· Delayed Price · Currency is INR 292.00
-5.05 (-1.70%)
At close: Apr 28, 2026
Indo Thai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 295.90 | 296.10 | 288.00 | 292.00 | 292.00 | -1.70% | 20,053 |
| Apr 27, 2026 | 293.35 | 304.50 | 293.35 | 297.05 | 297.05 | -0.24% | 29,304 |
| Apr 24, 2026 | 310.95 | 310.95 | 293.70 | 297.75 | 297.75 | -2.20% | 29,851 |
| Apr 23, 2026 | 323.00 | 323.00 | 296.35 | 304.45 | 304.45 | -1.93% | 52,283 |
| Apr 22, 2026 | 310.95 | 316.85 | 303.80 | 310.45 | 310.45 | 1.24% | 60,774 |
| Apr 21, 2026 | 308.65 | 312.75 | 300.85 | 306.65 | 306.65 | -0.63% | 8,940 |
| Apr 20, 2026 | 312.55 | 318.85 | 306.75 | 308.60 | 308.60 | -0.10% | 30,580 |
| Apr 17, 2026 | 290.30 | 310.70 | 288.70 | 308.90 | 308.90 | 6.10% | 36,513 |
| Apr 16, 2026 | 287.00 | 292.85 | 281.60 | 291.15 | 291.15 | 2.27% | 26,344 |
| Apr 15, 2026 | 282.20 | 288.95 | 278.25 | 284.70 | 284.70 | 0.64% | 42,265 |
| Apr 13, 2026 | 289.85 | 293.05 | 281.00 | 282.90 | 282.90 | -2.92% | 12,927 |
| Apr 10, 2026 | 292.85 | 294.90 | 289.35 | 291.40 | 291.40 | 0.40% | 20,121 |
| Apr 9, 2026 | 294.20 | 294.20 | 288.10 | 290.25 | 290.25 | 0.64% | 13,492 |
| Apr 8, 2026 | 304.95 | 304.95 | 280.00 | 288.40 | 288.40 | -1.28% | 69,207 |
| Apr 7, 2026 | 299.00 | 299.00 | 282.50 | 292.15 | 292.15 | -1.17% | 46,896 |
| Apr 6, 2026 | 296.35 | 300.00 | 291.95 | 295.60 | 295.60 | 1.28% | 33,386 |
| Apr 2, 2026 | 290.25 | 295.00 | 285.55 | 291.85 | 291.85 | -1.08% | 36,002 |
| Apr 1, 2026 | 290.00 | 299.00 | 290.00 | 295.05 | 295.05 | 2.70% | 30,235 |
| Mar 30, 2026 | 287.55 | 291.90 | 281.10 | 287.30 | 287.30 | -0.74% | 24,413 |
| Mar 27, 2026 | 289.80 | 293.40 | 278.75 | 289.45 | 289.45 | 2.61% | 54,586 |
| Mar 25, 2026 | 278.45 | 282.80 | 276.00 | 282.10 | 282.10 | 4.73% | 52,684 |
| Mar 24, 2026 | 258.55 | 269.35 | 258.15 | 269.35 | 269.35 | 4.99% | 27,120 |
| Mar 23, 2026 | 251.90 | 264.80 | 246.15 | 256.55 | 256.55 | 1.72% | 51,270 |
| Mar 20, 2026 | 263.80 | 263.80 | 251.70 | 252.20 | 252.20 | -1.31% | 10,971 |
| Mar 19, 2026 | 250.00 | 263.90 | 250.00 | 255.55 | 255.55 | -0.68% | 25,558 |
| Mar 18, 2026 | 264.70 | 264.70 | 255.40 | 257.30 | 257.30 | -0.60% | 5,317 |
| Mar 17, 2026 | 255.05 | 264.05 | 254.00 | 258.85 | 258.85 | 1.23% | 11,608 |
| Mar 16, 2026 | 254.50 | 258.50 | 245.40 | 255.70 | 255.70 | 2.48% | 29,644 |
| Mar 13, 2026 | 242.10 | 253.55 | 241.30 | 249.50 | 249.50 | 0.34% | 62,895 |
| Mar 12, 2026 | 264.75 | 264.75 | 248.60 | 248.65 | 248.65 | -4.97% | 89,692 |
| Mar 11, 2026 | 264.85 | 266.95 | 260.90 | 261.65 | 261.65 | 0.27% | 13,361 |
| Mar 10, 2026 | 260.00 | 263.05 | 257.30 | 260.95 | 260.95 | 0.48% | 14,412 |
| Mar 9, 2026 | 258.25 | 261.70 | 253.60 | 259.70 | 259.70 | -0.86% | 8,485 |
| Mar 6, 2026 | 258.10 | 263.40 | 256.00 | 261.95 | 261.95 | 1.71% | 11,422 |
| Mar 5, 2026 | 260.45 | 260.45 | 256.00 | 257.55 | 257.55 | -0.98% | 10,813 |
| Mar 4, 2026 | 250.25 | 263.75 | 250.25 | 260.10 | 260.10 | 1.30% | 19,846 |
| Mar 2, 2026 | 250.05 | 266.35 | 250.05 | 256.75 | 256.75 | -1.97% | 112,908 |
| Feb 27, 2026 | 270.00 | 270.05 | 259.40 | 261.90 | 261.90 | -4.08% | 100,734 |
| Feb 26, 2026 | 270.00 | 275.75 | 260.85 | 273.05 | 273.05 | 3.92% | 36,254 |
| Feb 25, 2026 | 250.00 | 264.00 | 249.30 | 262.75 | 262.75 | 3.98% | 47,867 |
| Feb 24, 2026 | 249.65 | 254.50 | 247.60 | 252.70 | 252.70 | 0.86% | 8,282 |
| Feb 23, 2026 | 252.55 | 253.60 | 245.90 | 250.55 | 250.55 | -0.79% | 12,528 |
| Feb 20, 2026 | 257.95 | 261.50 | 251.05 | 252.55 | 252.55 | -2.81% | 17,096 |
| Feb 19, 2026 | 248.20 | 261.25 | 248.20 | 259.85 | 259.85 | 1.86% | 27,004 |
| Feb 18, 2026 | 263.80 | 263.80 | 253.75 | 255.10 | 255.10 | -2.15% | 694,731 |
| Feb 17, 2026 | 263.10 | 264.95 | 260.50 | 260.70 | 260.70 | -0.91% | 6,835 |
| Feb 16, 2026 | 267.00 | 267.55 | 261.05 | 263.10 | 263.10 | -2.50% | 23,689 |
| Feb 13, 2026 | 274.95 | 274.95 | 260.10 | 269.85 | 269.85 | 0.90% | 63,777 |
| Feb 12, 2026 | 265.95 | 271.10 | 257.25 | 267.45 | 267.45 | 0.58% | 32,040 |
| Feb 11, 2026 | 263.90 | 266.45 | 249.50 | 265.90 | 265.90 | 4.77% | 165,965 |
| Feb 10, 2026 | 248.05 | 255.00 | 248.05 | 253.80 | 253.80 | 2.34% | 132,289 |
| Feb 9, 2026 | 262.90 | 262.90 | 244.85 | 248.00 | 248.00 | -3.03% | 46,403 |
| Feb 6, 2026 | 263.25 | 263.25 | 252.45 | 255.75 | 255.75 | -0.89% | 12,285 |
| Feb 5, 2026 | 259.70 | 268.90 | 245.45 | 258.05 | 258.05 | 0.76% | 56,102 |
| Feb 4, 2026 | 244.00 | 256.20 | 244.00 | 256.10 | 256.10 | 4.96% | 31,199 |
| Feb 3, 2026 | 244.05 | 251.55 | 236.90 | 244.00 | 244.00 | 0.64% | 26,843 |
| Feb 2, 2026 | 252.65 | 252.65 | 239.60 | 242.45 | 242.45 | 0.71% | 6,482 |
| Feb 1, 2026 | 239.75 | 241.70 | 234.55 | 240.75 | 240.75 | 0.19% | 9,408 |
| Jan 30, 2026 | 241.70 | 242.05 | 236.10 | 240.30 | 240.30 | -1.76% | 57,483 |
| Jan 29, 2026 | 242.00 | 248.45 | 236.25 | 244.60 | 244.60 | -0.27% | 53,952 |
| Jan 28, 2026 | 248.00 | 249.85 | 241.45 | 245.25 | 245.25 | -1.11% | 18,049 |
| Jan 27, 2026 | 243.05 | 250.35 | 239.20 | 248.00 | 248.00 | -0.02% | 49,084 |
| Jan 23, 2026 | 258.00 | 258.65 | 247.85 | 248.05 | 248.05 | -4.21% | 27,536 |
| Jan 22, 2026 | 274.95 | 274.95 | 255.10 | 258.95 | 258.95 | -3.36% | 61,813 |
| Jan 21, 2026 | 278.00 | 278.00 | 266.00 | 267.95 | 267.95 | -2.21% | 52,944 |
| Jan 20, 2026 | 277.00 | 278.20 | 264.30 | 274.00 | 274.00 | 1.56% | 34,156 |
| Jan 19, 2026 | 259.50 | 271.60 | 252.95 | 269.80 | 269.80 | 2.35% | 19,178 |
| Jan 16, 2026 | 270.05 | 272.70 | 256.80 | 263.60 | 263.60 | -0.17% | 22,370 |
| Jan 14, 2026 | 258.55 | 265.50 | 256.35 | 264.05 | 264.05 | 2.13% | 17,507 |
| Jan 13, 2026 | 250.55 | 264.95 | 247.90 | 258.55 | 258.55 | 2.11% | 68,552 |
| Jan 12, 2026 | 254.65 | 257.90 | 244.25 | 253.20 | 253.20 | -0.06% | 29,364 |
| Jan 9, 2026 | 244.55 | 256.00 | 237.20 | 253.35 | 253.35 | 3.58% | 59,616 |
| Jan 8, 2026 | 252.70 | 265.25 | 243.00 | 244.60 | 244.60 | -3.19% | 174,928 |
| Jan 7, 2026 | 253.00 | 260.05 | 246.90 | 252.65 | 252.65 | 0.04% | 96,168 |
| Jan 6, 2026 | 249.95 | 262.80 | 241.50 | 252.55 | 252.55 | -0.65% | 371,418 |
| Jan 5, 2026 | 254.20 | 270.00 | 254.20 | 254.20 | 254.20 | -4.99% | 478,507 |
| Jan 2, 2026 | 275.00 | 275.00 | 267.55 | 267.55 | 267.55 | -4.99% | 52,337 |
| Jan 1, 2026 | 281.60 | 291.45 | 281.60 | 281.60 | 281.60 | -4.99% | 50,890 |
| Dec 31, 2025 | 308.95 | 308.95 | 296.40 | 296.40 | 296.40 | -4.98% | 39,511 |
| Dec 30, 2025 | 334.75 | 334.75 | 311.95 | 311.95 | 311.95 | -4.99% | 30,041 |
| Dec 29, 2025 | 329.50 | 343.95 | 320.55 | 328.35 | 328.35 | 0.18% | 68,073 |
| Dec 26, 2025 | 342.00 | 342.00 | 326.05 | 327.75 | 327.75 | -4.29% | 55,180 |
| Dec 24, 2025 | 349.80 | 354.00 | 337.00 | 342.45 | 342.45 | -2.10% | 10,780 |
| Dec 23, 2025 | 344.95 | 360.90 | 337.90 | 349.80 | 349.80 | 0.17% | 29,479 |
| Dec 22, 2025 | 367.90 | 367.90 | 340.50 | 349.20 | 349.20 | -2.57% | 15,110 |
| Dec 19, 2025 | 359.85 | 373.95 | 352.00 | 358.40 | 358.40 | -0.69% | 12,258 |
| Dec 18, 2025 | 369.90 | 373.35 | 360.10 | 360.90 | 360.90 | -4.71% | 9,584 |
| Dec 17, 2025 | 386.00 | 397.90 | 378.75 | 378.75 | 378.75 | -4.99% | 111,238 |
| Dec 16, 2025 | 405.00 | 406.65 | 385.00 | 398.65 | 398.65 | 2.93% | 36,338 |
| Dec 15, 2025 | 363.80 | 387.30 | 363.00 | 387.30 | 387.30 | 4.99% | 20,401 |
| Dec 12, 2025 | 348.70 | 368.90 | 335.20 | 368.90 | 368.90 | 5.00% | 122,033 |
| Dec 11, 2025 | 365.00 | 369.90 | 348.55 | 351.35 | 351.35 | -4.23% | 22,389 |
| Dec 10, 2025 | 382.60 | 382.60 | 365.00 | 366.85 | 366.85 | -2.72% | 8,144 |
| Dec 9, 2025 | 386.00 | 386.00 | 367.40 | 377.10 | 377.10 | -2.48% | 10,346 |
| Dec 8, 2025 | 399.40 | 405.00 | 381.05 | 386.70 | 386.70 | -3.18% | 8,112 |
| Dec 5, 2025 | 414.10 | 414.10 | 397.00 | 399.40 | 399.40 | -4.42% | 9,855 |
| Dec 4, 2025 | 444.00 | 444.00 | 410.05 | 417.85 | 417.85 | -2.70% | 7,594 |
| Dec 3, 2025 | 422.00 | 438.00 | 422.00 | 429.45 | 429.45 | 1.68% | 19,738 |
| Dec 2, 2025 | 390.20 | 425.00 | 390.00 | 422.35 | 422.35 | 4.34% | 26,141 |
| Dec 1, 2025 | 421.00 | 424.75 | 402.00 | 404.80 | 404.80 | -4.28% | 25,941 |