Thomas Scott (India) Limited (NSE:THOMASCOTT)
India
· Delayed Price · Currency is INR 258.85
-5.41 (-2.05%)
Apr 29, 2026, 3:29 PM IST
Thomas Scott (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 261.50 | 268.70 | 250.00 | 254.35 | 254.35 | -0.29% | 40,003 |
| Mar 9, 2026 | 252.00 | 261.25 | 244.75 | 255.10 | 255.10 | -2.41% | 25,077 |
| Mar 6, 2026 | 279.00 | 279.85 | 259.80 | 261.40 | 261.40 | -4.18% | 31,135 |
| Mar 5, 2026 | 276.00 | 283.55 | 271.00 | 272.80 | 272.80 | -2.24% | 31,705 |
| Mar 4, 2026 | 290.00 | 294.90 | 275.00 | 279.05 | 279.05 | -5.85% | 37,680 |
| Mar 2, 2026 | 296.50 | 307.40 | 291.60 | 296.40 | 296.40 | -4.26% | 30,705 |
| Feb 27, 2026 | 319.00 | 319.00 | 309.00 | 309.60 | 309.60 | -1.01% | 9,013 |
| Feb 26, 2026 | 315.00 | 321.20 | 311.25 | 312.75 | 312.75 | -0.71% | 23,082 |
| Feb 25, 2026 | 318.00 | 320.00 | 313.05 | 315.00 | 315.00 | 0.37% | 7,593 |
| Feb 24, 2026 | 325.00 | 325.00 | 313.00 | 313.85 | 313.85 | -2.67% | 8,923 |
| Feb 23, 2026 | 332.00 | 340.00 | 319.10 | 322.45 | 322.45 | 0.75% | 17,187 |
| Feb 20, 2026 | 327.00 | 327.00 | 316.00 | 320.05 | 320.05 | 1.12% | 8,536 |
| Feb 19, 2026 | 320.30 | 328.85 | 315.55 | 316.50 | 316.50 | -2.09% | 6,536 |
| Feb 18, 2026 | 329.90 | 329.90 | 318.60 | 323.25 | 323.25 | -0.17% | 11,279 |
| Feb 17, 2026 | 318.00 | 329.00 | 316.05 | 323.80 | 323.80 | 1.86% | 12,626 |
| Feb 16, 2026 | 323.00 | 323.00 | 312.00 | 317.90 | 317.90 | -2.09% | 27,172 |
| Feb 13, 2026 | 325.00 | 334.00 | 316.50 | 324.70 | 324.70 | -1.49% | 17,922 |
| Feb 12, 2026 | 330.00 | 333.00 | 322.35 | 329.60 | 329.60 | 1.31% | 20,070 |
| Feb 11, 2026 | 325.00 | 333.35 | 320.20 | 325.35 | 325.35 | -1.83% | 18,488 |
| Feb 10, 2026 | 345.00 | 346.95 | 329.50 | 331.40 | 331.40 | -3.40% | 11,675 |
| Feb 9, 2026 | 327.00 | 350.00 | 325.45 | 343.05 | 343.05 | 5.90% | 23,742 |
| Feb 6, 2026 | 321.50 | 325.00 | 315.20 | 323.95 | 323.95 | 1.44% | 5,620 |
| Feb 5, 2026 | 335.15 | 335.20 | 315.00 | 319.35 | 319.35 | -3.65% | 9,570 |
| Feb 4, 2026 | 332.00 | 339.10 | 326.05 | 331.45 | 331.45 | -0.17% | 10,019 |
| Feb 3, 2026 | 335.00 | 348.55 | 322.45 | 332.00 | 332.00 | 5.50% | 45,928 |
| Feb 2, 2026 | 311.10 | 321.95 | 310.05 | 314.70 | 314.70 | -0.85% | 14,869 |
| Feb 1, 2026 | 326.95 | 334.00 | 312.10 | 317.40 | 317.40 | -0.06% | 6,662 |
| Jan 30, 2026 | 315.70 | 325.00 | 312.60 | 317.60 | 317.60 | -0.92% | 12,964 |
| Jan 29, 2026 | 336.35 | 336.35 | 316.10 | 320.55 | 320.55 | -3.36% | 15,030 |
| Jan 28, 2026 | 318.10 | 333.00 | 317.95 | 331.70 | 331.70 | 5.86% | 10,902 |
| Jan 27, 2026 | 312.65 | 317.00 | 310.00 | 313.35 | 313.35 | 0.22% | 7,689 |
| Jan 23, 2026 | 315.15 | 327.05 | 310.15 | 312.65 | 312.65 | -2.31% | 22,172 |
| Jan 22, 2026 | 318.10 | 325.80 | 315.00 | 320.05 | 320.05 | 2.14% | 9,657 |
| Jan 21, 2026 | 311.00 | 335.00 | 311.00 | 313.35 | 313.35 | -1.91% | 43,453 |
| Jan 20, 2026 | 343.50 | 343.50 | 309.10 | 319.45 | 319.45 | -7.00% | 33,190 |
| Jan 19, 2026 | 358.95 | 362.95 | 335.35 | 343.50 | 343.50 | -4.30% | 11,537 |
| Jan 16, 2026 | 355.00 | 362.70 | 347.20 | 358.95 | 358.95 | 2.94% | 20,432 |
| Jan 14, 2026 | 330.00 | 353.00 | 330.00 | 348.70 | 348.70 | 5.46% | 25,459 |
| Jan 13, 2026 | 318.00 | 336.00 | 318.00 | 330.65 | 330.65 | 2.04% | 10,898 |
| Jan 12, 2026 | 318.00 | 328.95 | 313.10 | 324.05 | 324.05 | -0.41% | 17,894 |
| Jan 9, 2026 | 340.20 | 340.90 | 318.50 | 325.40 | 325.40 | -3.81% | 12,491 |
| Jan 8, 2026 | 346.95 | 347.00 | 334.30 | 338.30 | 338.30 | -1.10% | 7,898 |
| Jan 7, 2026 | 336.10 | 345.05 | 332.55 | 342.05 | 342.05 | 0.83% | 13,525 |
| Jan 6, 2026 | 337.15 | 347.70 | 334.50 | 339.25 | 339.25 | -0.89% | 9,871 |
| Jan 5, 2026 | 355.20 | 355.25 | 335.20 | 342.30 | 342.30 | -4.57% | 27,657 |
| Jan 2, 2026 | 357.80 | 364.95 | 343.15 | 358.70 | 358.70 | 2.11% | 21,054 |
| Jan 1, 2026 | 321.00 | 359.75 | 321.00 | 351.30 | 351.30 | 9.41% | 77,775 |
| Dec 31, 2025 | 326.40 | 330.00 | 316.00 | 321.10 | 321.10 | -2.64% | 26,310 |
| Dec 30, 2025 | 324.30 | 334.00 | 324.30 | 329.80 | 329.80 | 2.11% | 9,405 |
| Dec 29, 2025 | 332.55 | 333.10 | 319.55 | 323.00 | 323.00 | -3.35% | 22,261 |
| Dec 26, 2025 | 339.75 | 339.75 | 330.65 | 334.20 | 334.20 | -0.73% | 14,446 |
| Dec 24, 2025 | 331.05 | 339.50 | 330.65 | 336.65 | 336.65 | 1.17% | 14,121 |
| Dec 23, 2025 | 339.95 | 339.95 | 330.00 | 332.75 | 332.75 | -0.58% | 9,184 |
| Dec 22, 2025 | 327.80 | 336.95 | 325.10 | 334.70 | 334.70 | 3.43% | 11,131 |
| Dec 19, 2025 | 328.95 | 328.95 | 315.60 | 323.60 | 323.60 | -0.32% | 27,923 |
| Dec 18, 2025 | 330.00 | 334.70 | 323.00 | 324.65 | 324.65 | -2.08% | 20,573 |
| Dec 17, 2025 | 344.90 | 344.90 | 330.00 | 331.55 | 331.55 | -1.78% | 9,810 |
| Dec 16, 2025 | 345.00 | 345.00 | 336.05 | 337.55 | 337.55 | -1.26% | 3,241 |
| Dec 15, 2025 | 348.95 | 349.45 | 336.00 | 341.85 | 341.85 | -2.03% | 12,596 |
| Dec 12, 2025 | 348.50 | 353.90 | 345.05 | 348.95 | 348.95 | -0.47% | 14,959 |
| Dec 11, 2025 | 342.00 | 358.00 | 337.60 | 350.60 | 350.60 | 1.90% | 18,063 |
| Dec 10, 2025 | 341.00 | 346.65 | 338.60 | 344.05 | 344.05 | 0.78% | 17,395 |
| Dec 9, 2025 | 330.25 | 347.95 | 330.25 | 341.40 | 341.40 | 2.35% | 25,280 |
| Dec 8, 2025 | 336.00 | 340.05 | 331.30 | 333.55 | 333.55 | -2.04% | 23,427 |
| Dec 5, 2025 | 344.10 | 345.00 | 333.45 | 340.50 | 340.50 | -0.54% | 28,965 |
| Dec 4, 2025 | 341.60 | 354.25 | 340.00 | 342.35 | 342.35 | -1.24% | 12,093 |
| Dec 3, 2025 | 346.65 | 349.95 | 341.00 | 346.65 | 346.65 | - | 13,552 |
| Dec 2, 2025 | 354.65 | 354.65 | 345.15 | 346.65 | 346.65 | -2.26% | 13,820 |