Indo Thai Securities Limited INDOTHAI
NSE · India · Finance
INR 35.19+1.67 (+4.98%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 33.52 | +4.98% | INR 32.40 | INR 33.52 | INR 32.39 | 452.14K |
| 2026-09-29 | INR 31.93 | +5.00% | INR 30.03 | INR 31.93 | INR 29.00 | 1.24M |
| 2026-09-28 | INR 30.41 | -4.55% | INR 31.94 | INR 32.44 | INR 30.29 | 700.72K |
| 2026-09-25 | INR 31.86 | -1.33% | INR 32.29 | INR 32.80 | INR 30.68 | 1.21M |
| 2026-09-24 | INR 32.29 | +4.94% | INR 30.80 | INR 32.30 | INR 30.11 | 2.15M |
| 2026-09-23 | INR 30.77 | -4.97% | INR 30.90 | INR 31.80 | INR 30.77 | 2.93M |
| 2026-09-22 | INR 32.38 | -4.99% | INR 34.00 | INR 34.79 | INR 32.38 | 1.58M |
| 2026-09-21 | INR 34.08 | +1.55% | INR 34.73 | INR 35.23 | INR 33.00 | 2.52M |
| 2026-09-18 | INR 33.56 | -4.98% | INR 33.56 | INR 36.50 | INR 33.56 | 3.76M |
| 2026-09-17 | INR 35.32 | -4.98% | INR 35.32 | INR 38.00 | INR 35.32 | 4.92M |
| 2026-09-16 | INR 37.17 | -4.98% | INR 37.17 | INR 37.17 | INR 37.17 | 134.69K |
| 2026-09-15 | INR 39.12 | -4.98% | INR 39.12 | INR 40.00 | INR 39.12 | 690.85K |
| 2026-09-14 | INR 41.17 | 0.00% | INR 41.17 | INR 41.17 | INR 41.17 | 0 |
| 2026-09-11 | INR 41.17 | -5.20% | INR 43.40 | INR 45.49 | INR 41.17 | 20.20M |
| 2026-09-10 | INR 43.43 | +4.98% | INR 43.43 | INR 43.43 | INR 43.43 | 97.71K |
| 2026-09-09 | INR 41.37 | +5.00% | INR 41.37 | INR 41.37 | INR 41.37 | 56.64K |
| 2026-09-08 | INR 39.40 | +4.98% | INR 39.40 | INR 39.40 | INR 39.40 | 59.21K |
| 2026-09-07 | INR 37.53 | +4.98% | INR 33.97 | INR 37.53 | INR 33.97 | 16.50M |
| 2026-09-04 | INR 35.75 | -5.00% | INR 35.75 | INR 35.75 | INR 35.75 | 742.07K |
| 2026-09-03 | INR 37.63 | -5.00% | INR 37.63 | INR 37.63 | INR 37.63 | 306.87K |
| 2026-09-02 | INR 39.61 | -4.99% | INR 39.61 | INR 43.00 | INR 39.61 | 6.53M |
| 2026-09-01 | INR 41.69 | -4.99% | INR 41.69 | INR 41.69 | INR 41.69 | 741.67K |
| 2026-08-31 | INR 43.88 | -4.98% | INR 43.88 | INR 43.88 | INR 43.88 | 132.63K |
| 2026-08-28 | INR 46.18 | -5.00% | INR 46.18 | INR 46.18 | INR 46.18 | 276.69K |
| 2026-08-27 | INR 48.61 | -4.98% | INR 48.61 | INR 48.61 | INR 48.61 | 200.13K |
| 2026-08-26 | INR 51.16 | -5.00% | INR 51.16 | INR 54.65 | INR 51.16 | 30.27M |
| 2026-08-25 | INR 53.85 | -4.99% | INR 53.85 | INR 53.85 | INR 53.85 | 36.21K |
| 2026-08-24 | INR 56.68 | -4.99% | INR 56.68 | INR 56.68 | INR 56.68 | 56.40K |
| 2026-08-21 | INR 59.66 | -5.00% | INR 59.66 | INR 59.66 | INR 59.66 | 84.65K |
| 2026-08-20 | INR 62.80 | -4.99% | INR 62.80 | INR 62.80 | INR 62.80 | 45.14K |
| 2026-08-19 | INR 66.10 | -4.99% | INR 66.10 | INR 66.10 | INR 66.10 | 42.92K |
| 2026-08-18 | INR 69.57 | -5.00% | INR 69.57 | INR 69.57 | INR 69.57 | 20.98K |
| 2026-08-17 | INR 73.23 | -4.99% | INR 73.23 | INR 73.23 | INR 73.23 | 41.44K |
| 2026-08-14 | INR 77.08 | -4.99% | INR 77.08 | INR 77.08 | INR 77.08 | 54.32K |
| 2026-08-13 | INR 81.13 | -5.00% | INR 81.13 | INR 81.13 | INR 81.13 | 39.00K |
| 2026-08-12 | INR 85.40 | -4.99% | INR 85.40 | INR 85.40 | INR 85.40 | 71.90K |
| 2026-08-11 | INR 89.89 | -5.00% | INR 89.89 | INR 89.89 | INR 89.89 | 164.14K |
| 2026-08-10 | INR 94.62 | -4.99% | INR 94.62 | INR 94.62 | INR 94.62 | 381.16K |
| 2026-08-07 | INR 99.59 | -10.00% | INR 99.59 | INR 99.59 | INR 99.59 | 204.97K |
| 2026-08-06 | INR 110.65 | -10.00% | INR 110.65 | INR 110.65 | INR 110.65 | 83.00K |
| 2026-08-05 | INR 122.94 | -10.00% | INR 122.94 | INR 122.94 | INR 122.94 | 97.49K |
| 2026-08-04 | INR 136.60 | -20.00% | INR 136.60 | INR 136.60 | INR 136.60 | 171.48K |
| 2026-08-03 | INR 170.75 | -20.00% | INR 214.90 | INR 215.00 | INR 170.75 | 2.91M |
| 2026-07-31 | INR 213.43 | -2.14% | INR 218.20 | INR 218.62 | INR 211.51 | 2.24M |
| 2026-07-30 | INR 218.09 | +0.07% | INR 220.00 | INR 226.06 | INR 216.85 | 4.08M |
| 2026-07-29 | INR 217.94 | -1.17% | INR 223.00 | INR 234.89 | INR 217.00 | 6.59M |
| 2026-07-28 | INR 220.51 | +0.19% | INR 221.40 | INR 231.90 | INR 213.73 | 7.81M |
| 2026-07-27 | INR 220.09 | +1.75% | INR 217.00 | INR 223.00 | INR 216.24 | 1.50M |
| 2026-07-24 | INR 216.30 | -0.50% | INR 217.59 | INR 221.70 | INR 214.52 | 2.74M |
| 2026-07-23 | INR 217.38 | +0.53% | INR 217.09 | INR 221.33 | INR 215.01 | 3.72M |
| 2026-07-22 | INR 216.24 | -0.71% | INR 217.80 | INR 221.88 | INR 214.11 | 1.84M |
| 2026-07-21 | INR 217.79 | -0.58% | INR 220.00 | INR 225.90 | INR 214.28 | 1.60M |
| 2026-07-20 | INR 219.06 | -0.35% | INR 221.48 | INR 228.08 | INR 217.01 | 2.39M |
| 2026-07-17 | INR 219.84 | +0.31% | INR 220.74 | INR 221.50 | INR 216.80 | 634.19K |
| 2026-07-16 | INR 219.17 | +1.71% | INR 217.60 | INR 223.50 | INR 215.11 | 1.43M |
| 2026-07-15 | INR 215.48 | -0.31% | INR 217.00 | INR 222.25 | INR 212.42 | 2.05M |
| 2026-07-14 | INR 216.15 | -0.36% | INR 217.99 | INR 219.17 | INR 214.35 | 737.20K |
| 2026-07-13 | INR 216.93 | -0.68% | INR 218.00 | INR 220.34 | INR 213.00 | 589.19K |
| 2026-07-10 | INR 218.41 | +0.84% | INR 215.15 | INR 221.13 | INR 214.00 | 776.94K |
| 2026-07-09 | INR 216.60 | +0.23% | INR 216.60 | INR 220.50 | INR 213.76 | 491.36K |
| 2026-07-08 | INR 216.10 | -3.91% | INR 225.00 | INR 228.14 | INR 215.00 | 982.65K |
| 2026-07-07 | INR 224.89 | -6.58% | INR 239.20 | INR 241.10 | INR 224.00 | 820.45K |
| 2026-07-06 | INR 240.72 | -5.00% | INR 254.80 | INR 254.80 | INR 236.40 | 1.80M |
| 2026-07-03 | INR 253.38 | +1.99% | INR 251.70 | INR 258.39 | INR 249.00 | 1.78M |
| 2026-07-02 | INR 248.43 | +6.03% | INR 236.31 | INR 254.50 | INR 234.51 | 2.45M |
| 2026-07-01 | INR 234.31 | +3.19% | INR 227.07 | INR 236.88 | INR 226.00 | 1.14M |
| 2026-06-30 | INR 227.06 | +1.77% | INR 222.15 | INR 232.00 | INR 222.15 | 592.52K |
| 2026-06-29 | INR 223.12 | -3.65% | INR 231.58 | INR 231.58 | INR 218.30 | 564.14K |
| 2026-06-26 | INR 231.58 | 0.00% | INR 231.58 | INR 231.58 | INR 231.58 | 0 |
| 2026-06-25 | INR 231.58 | 0.00% | INR 233.70 | INR 234.00 | INR 225.55 | 820.69K |
| 2026-06-24 | INR 231.57 | +2.91% | INR 225.02 | INR 232.85 | INR 224.50 | 1.35M |
| 2026-06-23 | INR 225.02 | -0.29% | INR 225.68 | INR 233.70 | INR 220.63 | 1.98M |
| 2026-06-22 | INR 225.68 | -4.58% | INR 236.16 | INR 246.59 | INR 220.00 | 3.79M |
| 2026-06-19 | INR 236.51 | -0.66% | INR 239.29 | INR 244.26 | INR 235.21 | 748.21K |
| 2026-06-18 | INR 238.09 | -0.81% | INR 242.00 | INR 245.99 | INR 232.21 | 1.28M |
| 2026-06-17 | INR 240.03 | +1.41% | INR 236.95 | INR 244.74 | INR 234.10 | 1.28M |
| 2026-06-16 | INR 236.70 | -2.15% | INR 245.00 | INR 247.90 | INR 233.00 | 892.64K |
| 2026-06-15 | INR 241.90 | +1.14% | INR 242.95 | INR 251.24 | INR 240.38 | 1.61M |
| 2026-06-12 | INR 239.18 | +1.48% | INR 244.50 | INR 245.00 | INR 232.33 | 1.29M |
| 2026-06-11 | INR 235.70 | +2.61% | INR 229.50 | INR 243.35 | INR 227.01 | 1.24M |
| 2026-06-10 | INR 229.70 | +1.13% | INR 229.37 | INR 234.15 | INR 225.62 | 558.06K |
| 2026-06-09 | INR 227.14 | -2.83% | INR 235.00 | INR 239.50 | INR 226.05 | 1.33M |
| 2026-06-08 | INR 233.76 | +5.34% | INR 221.92 | INR 240.00 | INR 218.70 | 1.69M |
| 2026-06-05 | INR 221.92 | +2.63% | INR 218.70 | INR 230.69 | INR 215.00 | 1.33M |
| 2026-06-04 | INR 216.24 | -4.69% | INR 229.71 | INR 230.00 | INR 210.45 | 756.39K |
| 2026-06-03 | INR 226.87 | -0.78% | INR 230.90 | INR 230.90 | INR 222.57 | 516.71K |
| 2026-06-02 | INR 228.66 | +0.92% | INR 225.00 | INR 232.80 | INR 223.60 | 468.32K |
| 2026-06-01 | INR 226.57 | -0.23% | INR 234.88 | INR 234.88 | INR 219.02 | 1.37M |
| 2026-05-29 | INR 227.10 | -7.89% | INR 247.00 | INR 251.95 | INR 224.15 | 1.11M |
| 2026-05-28 | INR 246.55 | 0.00% | INR 246.55 | INR 246.55 | INR 246.55 | 0 |