Thomas Scott (India) Limited THOMASCOTT
NSE · India · Consumer Non-Durables
INR 300.20+32.85 (+12.29%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 267.35 | +6.79% | INR 255.00 | INR 276.40 | INR 240.85 | 115.94K |
| 2026-09-29 | INR 250.35 | +5.03% | INR 255.00 | INR 270.50 | INR 244.55 | 143.02K |
| 2026-09-28 | INR 238.35 | -4.14% | INR 242.20 | INR 245.00 | INR 235.55 | 59.89K |
| 2026-09-25 | INR 248.65 | +5.81% | INR 235.05 | INR 282.00 | INR 232.90 | 160.34K |
| 2026-09-24 | INR 235.00 | -0.06% | INR 235.00 | INR 236.50 | INR 228.60 | 29.55K |
| 2026-09-23 | INR 235.15 | -0.74% | INR 236.00 | INR 239.40 | INR 232.55 | 38.18K |
| 2026-09-22 | INR 236.90 | +0.08% | INR 239.85 | INR 245.00 | INR 235.10 | 91.07K |
| 2026-09-21 | INR 236.70 | +0.06% | INR 234.00 | INR 238.00 | INR 234.00 | 30.16K |
| 2026-09-18 | INR 236.55 | +0.70% | INR 239.00 | INR 239.00 | INR 230.00 | 23.91K |
| 2026-09-17 | INR 234.90 | +0.47% | INR 235.00 | INR 244.95 | INR 232.00 | 53.93K |
| 2026-09-16 | INR 233.80 | -1.72% | INR 230.00 | INR 237.00 | INR 221.80 | 95.96K |
| 2026-09-15 | INR 237.90 | +0.15% | INR 236.60 | INR 246.15 | INR 229.75 | 60.94K |
| 2026-09-14 | INR 237.55 | 0.00% | INR 237.55 | INR 237.55 | INR 237.55 | 0 |
| 2026-09-11 | INR 237.55 | -2.60% | INR 241.00 | INR 244.20 | INR 232.35 | 93.35K |
| 2026-09-10 | INR 243.90 | -2.67% | INR 252.00 | INR 260.90 | INR 238.35 | 124.12K |
| 2026-09-09 | INR 250.60 | -1.84% | INR 256.50 | INR 257.90 | INR 249.00 | 69.51K |
| 2026-09-08 | INR 255.30 | -1.68% | INR 261.85 | INR 261.85 | INR 253.00 | 56.06K |
| 2026-09-07 | INR 259.65 | -1.18% | INR 264.95 | INR 267.80 | INR 256.05 | 39.65K |
| 2026-09-04 | INR 262.75 | +0.69% | INR 261.05 | INR 269.65 | INR 258.50 | 44.35K |
| 2026-09-03 | INR 260.95 | -2.28% | INR 267.05 | INR 267.95 | INR 259.85 | 32.95K |
| 2026-09-02 | INR 267.05 | +2.01% | INR 262.85 | INR 268.80 | INR 258.80 | 18.55K |
| 2026-09-01 | INR 261.80 | -3.54% | INR 270.30 | INR 275.95 | INR 256.05 | 40.67K |
| 2026-08-31 | INR 271.40 | -2.11% | INR 279.00 | INR 279.00 | INR 270.00 | 25.40K |
| 2026-08-28 | INR 277.25 | -0.84% | INR 279.90 | INR 285.00 | INR 270.00 | 50.58K |
| 2026-08-27 | INR 279.60 | -0.53% | INR 283.80 | INR 284.75 | INR 278.00 | 14.94K |
| 2026-08-26 | INR 281.10 | +0.72% | INR 280.30 | INR 284.00 | INR 278.20 | 16.14K |
| 2026-08-25 | INR 279.10 | -1.59% | INR 284.00 | INR 284.40 | INR 277.10 | 18.49K |
| 2026-08-24 | INR 283.60 | -0.96% | INR 291.00 | INR 291.75 | INR 279.00 | 20.62K |
| 2026-08-21 | INR 286.35 | -1.56% | INR 290.00 | INR 291.95 | INR 281.00 | 31.29K |
| 2026-08-20 | INR 290.90 | +0.73% | INR 293.55 | INR 295.30 | INR 288.20 | 36.10K |
| 2026-08-19 | INR 288.80 | +3.59% | INR 280.95 | INR 294.60 | INR 277.00 | 118.30K |
| 2026-08-18 | INR 278.80 | -7.41% | INR 293.00 | INR 297.15 | INR 276.00 | 360.67K |
| 2026-08-17 | INR 301.10 | -13.20% | INR 326.95 | INR 335.20 | INR 293.35 | 335.20K |
| 2026-08-14 | INR 346.90 | +6.31% | INR 326.30 | INR 350.00 | INR 323.00 | 205.10K |
| 2026-08-13 | INR 326.30 | -3.32% | INR 333.00 | INR 341.90 | INR 323.00 | 35.38K |
| 2026-08-12 | INR 337.50 | -2.99% | INR 345.45 | INR 345.65 | INR 331.30 | 52.37K |
| 2026-08-11 | INR 347.90 | -0.33% | INR 345.00 | INR 350.00 | INR 338.00 | 68.21K |
| 2026-08-10 | INR 349.05 | +10.76% | INR 319.00 | INR 367.90 | INR 319.00 | 1.26M |
| 2026-08-07 | INR 315.15 | +1.50% | INR 314.60 | INR 329.50 | INR 310.65 | 49.49K |
| 2026-08-06 | INR 310.50 | +2.68% | INR 320.00 | INR 324.00 | INR 307.20 | 54.67K |
| 2026-08-05 | INR 302.40 | -1.08% | INR 307.90 | INR 312.60 | INR 300.10 | 18.33K |
| 2026-08-04 | INR 305.70 | -1.78% | INR 315.75 | INR 316.80 | INR 295.85 | 57.15K |
| 2026-08-03 | INR 311.25 | +4.29% | INR 298.45 | INR 322.00 | INR 298.30 | 20.58K |
| 2026-07-31 | INR 298.45 | +0.12% | INR 298.20 | INR 303.85 | INR 292.00 | 24.14K |
| 2026-07-30 | INR 298.10 | -1.31% | INR 303.60 | INR 309.45 | INR 295.10 | 13.67K |
| 2026-07-29 | INR 302.05 | +1.24% | INR 302.00 | INR 311.40 | INR 294.85 | 42.15K |
| 2026-07-28 | INR 298.35 | -5.33% | INR 317.10 | INR 319.35 | INR 296.80 | 34.45K |
| 2026-07-27 | INR 315.15 | +2.64% | INR 316.00 | INR 340.45 | INR 312.60 | 75.89K |
| 2026-07-24 | INR 307.05 | +6.49% | INR 288.35 | INR 313.00 | INR 284.15 | 36.52K |
| 2026-07-23 | INR 288.35 | -0.98% | INR 291.20 | INR 294.45 | INR 282.10 | 19.67K |
| 2026-07-22 | INR 291.20 | -2.23% | INR 297.85 | INR 309.75 | INR 290.05 | 26.76K |
| 2026-07-21 | INR 297.85 | -3.01% | INR 311.70 | INR 314.20 | INR 296.25 | 29.99K |
| 2026-07-20 | INR 307.10 | -1.30% | INR 306.65 | INR 313.05 | INR 299.40 | 21.40K |
| 2026-07-17 | INR 311.15 | -2.37% | INR 318.85 | INR 318.85 | INR 307.60 | 12.32K |
| 2026-07-16 | INR 318.70 | -0.62% | INR 326.15 | INR 326.40 | INR 315.60 | 15.97K |
| 2026-07-15 | INR 320.70 | -0.05% | INR 322.75 | INR 328.80 | INR 319.00 | 14.49K |
| 2026-07-14 | INR 320.85 | -4.17% | INR 336.45 | INR 336.45 | INR 318.50 | 22.59K |
| 2026-07-13 | INR 334.80 | +3.40% | INR 318.00 | INR 337.00 | INR 314.55 | 76.73K |
| 2026-07-10 | INR 323.80 | -0.34% | INR 328.00 | INR 331.60 | INR 320.00 | 41.06K |
| 2026-07-09 | INR 324.90 | +2.78% | INR 322.25 | INR 330.00 | INR 313.80 | 18.35K |
| 2026-07-08 | INR 316.10 | -3.13% | INR 327.70 | INR 327.70 | INR 311.55 | 44.30K |
| 2026-07-07 | INR 326.30 | -0.20% | INR 324.80 | INR 332.55 | INR 322.65 | 17.24K |
| 2026-07-06 | INR 326.95 | -1.27% | INR 331.15 | INR 337.70 | INR 326.00 | 19.78K |
| 2026-07-03 | INR 331.15 | +0.58% | INR 333.60 | INR 338.00 | INR 327.15 | 31.51K |
| 2026-07-02 | INR 329.25 | -0.66% | INR 329.00 | INR 334.40 | INR 324.10 | 28.16K |
| 2026-07-01 | INR 331.45 | -0.63% | INR 333.55 | INR 344.50 | INR 327.15 | 50.87K |
| 2026-06-30 | INR 333.55 | +3.36% | INR 325.10 | INR 337.00 | INR 323.30 | 69.59K |
| 2026-06-29 | INR 322.70 | +0.59% | INR 321.55 | INR 329.00 | INR 310.00 | 28.52K |
| 2026-06-26 | INR 320.80 | 0.00% | INR 320.80 | INR 320.80 | INR 320.80 | 0 |
| 2026-06-25 | INR 320.80 | -0.70% | INR 327.00 | INR 334.50 | INR 315.10 | 63.24K |
| 2026-06-24 | INR 323.05 | +5.40% | INR 309.25 | INR 324.50 | INR 302.10 | 88.04K |
| 2026-06-23 | INR 306.50 | -1.21% | INR 313.75 | INR 313.75 | INR 303.00 | 45.11K |
| 2026-06-22 | INR 310.25 | -1.26% | INR 323.70 | INR 327.50 | INR 307.20 | 79.56K |
| 2026-06-19 | INR 314.20 | +5.81% | INR 299.00 | INR 322.15 | INR 294.90 | 147.62K |
| 2026-06-18 | INR 296.95 | +0.99% | INR 293.95 | INR 299.90 | INR 292.00 | 35.84K |
| 2026-06-17 | INR 294.05 | +3.18% | INR 289.30 | INR 307.90 | INR 289.00 | 111.95K |
| 2026-06-16 | INR 285.00 | +4.70% | INR 274.95 | INR 289.65 | INR 273.55 | 54.17K |
| 2026-06-15 | INR 272.20 | +6.47% | INR 261.00 | INR 277.30 | INR 260.00 | 72.57K |
| 2026-06-12 | INR 255.65 | +1.59% | INR 255.00 | INR 261.00 | INR 252.00 | 28.92K |
| 2026-06-11 | INR 251.65 | -1.51% | INR 258.10 | INR 258.10 | INR 250.00 | 18.93K |
| 2026-06-10 | INR 255.50 | -1.48% | INR 261.30 | INR 263.95 | INR 253.15 | 19.12K |
| 2026-06-09 | INR 259.35 | +1.53% | INR 255.45 | INR 276.95 | INR 255.45 | 59.06K |
| 2026-06-08 | INR 255.45 | +0.77% | INR 252.70 | INR 264.80 | INR 250.00 | 68.50K |
| 2026-06-05 | INR 253.50 | -3.52% | INR 262.80 | INR 269.05 | INR 251.95 | 75.88K |
| 2026-06-04 | INR 262.75 | -2.00% | INR 271.00 | INR 276.25 | INR 260.20 | 65.07K |
| 2026-06-03 | INR 268.10 | -3.70% | INR 287.00 | INR 294.00 | INR 266.10 | 93.24K |
| 2026-06-02 | INR 278.40 | +4.13% | INR 270.95 | INR 285.00 | INR 266.80 | 60.36K |
| 2026-06-01 | INR 267.35 | -13.56% | INR 316.00 | INR 318.75 | INR 264.00 | 120.93K |
| 2026-05-29 | INR 309.30 | +3.15% | INR 300.05 | INR 319.45 | INR 293.70 | 186.10K |
| 2026-05-28 | INR 299.85 | 0.00% | INR 299.85 | INR 299.85 | INR 299.85 | 0 |