Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Thomas Scott (India) Limited (THOMASCOTT.BO)

319.80
-6.50
(-1.99%)
At close: 2:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 6, 2025319.80319.80319.80319.80319.801,613
May 5, 2025326.30326.30326.30326.30326.301,579
May 2, 2025326.30332.95326.30332.95332.951,166
Apr 30, 2025324.65332.95324.65332.95332.953,618
Apr 29, 2025331.25331.25331.25331.25331.25686
Apr 28, 2025334.00339.00332.75338.00338.002,180
Apr 25, 2025321.30334.40321.30334.40334.4011,563
Apr 24, 2025327.85327.85327.85327.85327.853,072
Apr 23, 2025321.45321.45321.45321.45321.45194
Apr 22, 2025315.15315.15315.15315.15315.153,134
Apr 21, 2025300.00309.00296.90309.00309.004,991
Apr 17, 2025307.00315.25302.95302.95302.952,736
Apr 16, 2025309.05309.10309.05309.10309.10550
Apr 15, 2025303.05303.05303.05303.05303.0517
Apr 11, 2025300.00300.00297.15297.15297.151,051
Apr 9, 2025303.20303.25303.20303.20303.20105
Apr 8, 2025309.50309.50303.35309.35309.352,216
Apr 7, 2025309.50309.50309.50309.50309.50183
Apr 4, 2025315.80315.90315.80315.80315.801,228
Apr 3, 2025313.50322.20313.50322.20322.202,167
Apr 2, 2025309.60315.90309.60315.90315.901,757
Apr 1, 2025315.90316.00315.90315.90315.90326
Mar 28, 2025327.00335.00322.30322.30322.305,044
Mar 27, 2025327.25344.00326.60339.25339.256,107
Mar 26, 2025340.00349.20339.50343.75343.753,603
Mar 25, 2025327.95332.60327.80332.60332.603,694
Mar 24, 2025308.00316.80308.00316.80316.804,825
Mar 21, 2025293.00304.75289.80301.75301.751,935
Mar 20, 2025301.10311.95292.80293.80293.8010,907
Mar 19, 2025303.95316.95295.45308.20308.2010,327
Mar 18, 2025280.65309.65280.65306.20306.2027,535
Mar 17, 2025295.40295.40295.40295.40295.402,726
Mar 13, 2025310.90310.90310.90310.90310.90292
Mar 12, 2025317.20317.20317.20317.20317.20107
Mar 11, 2025323.65323.65323.65323.65323.6537
Mar 10, 2025330.25330.25330.25330.25330.255,442
Mar 7, 2025335.10341.00335.10336.95336.955,926
Mar 6, 2025341.20341.20341.20341.20341.20172
Mar 5, 2025348.15348.15348.15348.15348.15254
Mar 4, 2025355.25355.25355.25355.25355.25220
Mar 3, 2025362.45362.45362.45362.45362.45105
Feb 28, 2025369.80369.80369.80369.80369.80513
Feb 27, 2025379.00379.00377.30377.30377.30314
Feb 25, 2025373.95387.05373.95385.00385.00345
Feb 24, 2025387.00387.00379.30379.50379.503,663
Feb 21, 2025387.00387.00387.00387.00387.004,650
Feb 20, 2025387.00387.00379.45379.45379.45694
Feb 19, 2025387.15387.15387.15387.15387.1515
Feb 18, 2025392.90392.90392.55392.55392.55558
Feb 17, 2025400.55400.55400.55400.55400.55181
Feb 14, 2025408.70408.75408.70408.70408.70237
Feb 13, 2025432.00432.00417.00417.00417.00477
Feb 12, 2025425.50425.50425.50425.50425.509,345
Feb 11, 2025434.15434.15434.15434.15434.15108
Feb 10, 2025443.00443.00443.00443.00443.00297
Feb 7, 2025475.05476.05466.30466.30466.30582
Feb 6, 2025487.80490.80475.00490.80490.802,490
Feb 5, 2025464.90467.45464.90467.45467.451,397
Feb 4, 2025445.20445.20445.20445.20445.2040
Feb 3, 2025422.95424.95391.60424.00424.004,525
Feb 1, 2025389.00404.75383.10404.75404.754,282
Jan 31, 2025370.50385.50370.50385.50385.504,101
Jan 30, 2025377.95393.00377.95377.95377.956,471
Jan 29, 2025395.25395.25385.65385.65385.652,011
Jan 28, 2025393.50393.50393.50393.50393.50546
Jan 27, 2025401.50401.50401.50401.50401.50150
Jan 24, 2025409.65409.65409.65409.65409.65248
Jan 23, 2025411.00423.30411.00418.00418.00357
Jan 22, 2025423.95423.95408.05415.00415.004,286
Jan 21, 2025400.05416.35400.05416.35416.359,710
Jan 20, 2025410.00410.00408.20408.20408.201,422
Jan 17, 2025425.00425.00416.50416.50416.502,695
Jan 16, 2025433.00433.00425.00425.00425.002,852
Jan 15, 2025433.60433.60433.55433.55433.554,717
Jan 14, 2025442.35442.35442.35442.35442.35448
Jan 13, 2025451.35451.35451.35451.35451.35149
Jan 10, 2025460.55460.55460.55460.55460.55376
Jan 9, 2025462.00469.90462.00469.90469.905,307
Jan 8, 2025461.20461.20461.20461.20461.20339
Jan 7, 2025470.60470.60470.60470.60470.602,256
Jan 6, 2025499.70499.70480.20480.20480.2021,802
Jan 3, 2025489.95489.95489.95489.95489.952,752
Jan 2, 2025480.30480.35480.30480.35480.3517,510
Jan 1, 2025452.60470.95452.60470.95470.9517,294
Dec 31, 2024461.75461.75461.75461.75461.757,766
Dec 30, 2024471.15471.15471.15471.15471.151,535
Dec 27, 2024480.75480.75480.75480.75480.75261
Dec 26, 2024491.15491.15490.55490.55490.5519,532
Dec 24, 2024500.55500.55500.55500.55500.5563,147
Dec 23, 2024476.75476.75476.75476.75476.759,298
Dec 20, 2024455.00455.00449.80454.05454.0574,144
Dec 19, 2024428.00433.35412.75433.35433.3542,636
Dec 18, 2024412.75412.75412.00412.75412.7526,238
Dec 17, 2024393.10393.10391.00393.10393.1033,926
Dec 16, 2024374.40374.40374.40374.40374.4014,288
Dec 13, 2024356.60356.60334.70356.60356.6064,170
Dec 12, 2024339.65339.65339.65339.65339.65597
Dec 11, 2024323.50323.50323.50323.50323.50116
Dec 10, 2024308.10308.10308.10308.10308.10708
Dec 9, 2024292.80293.45292.80293.45293.45510
Dec 6, 2024279.50279.50267.70279.50279.508,650
Dec 5, 2024266.20266.20254.00266.20266.207,922
Dec 4, 2024253.55253.55253.55253.55253.55269
Dec 3, 2024241.00241.50241.00241.50241.501,170
Dec 2, 2024230.20230.20221.20230.00230.007,626
Nov 29, 2024219.25219.25219.25219.25219.252
Nov 28, 2024205.10208.85199.30208.85208.8513,640
Nov 27, 2024193.35198.95190.20198.95198.9517,030
Nov 26, 2024184.20196.80184.20189.50189.505,714
Nov 25, 2024195.10210.00193.40193.40193.406,946
Nov 22, 2024189.95204.95185.95203.55203.557,319
Nov 21, 2024196.55204.30195.70195.70195.708,466
Nov 19, 2024218.00223.30204.75206.00206.008,262
Nov 18, 2024220.65222.00214.60215.50215.501,361
Nov 14, 2024216.10222.15210.00213.15213.156,066
Nov 13, 2024217.30217.90204.05211.60211.605,423
Nov 12, 2024211.95221.00211.95214.25214.257,927
Nov 11, 2024224.40224.40217.80217.80217.802,421
Nov 8, 2024215.60225.70210.80214.35214.354,364
Nov 7, 2024221.50226.10220.00220.00220.001,775
Nov 6, 2024213.20223.85213.15223.80223.803,059
Nov 4, 2024216.75216.75200.45209.15209.152,540
Nov 1, 2024201.00220.75201.00210.95210.951,239
Oct 31, 2024215.00226.15205.10210.25210.2513,863
Oct 29, 2024229.35229.35208.80210.10210.107,517
Oct 28, 2024209.25219.75202.20219.75219.754,715
Oct 25, 2024222.90222.90211.80211.80211.806,975
Oct 24, 2024225.05230.00221.50222.90222.9010,693
Oct 23, 2024238.95256.80233.15233.15233.157,228
Oct 22, 2024269.65271.00245.40245.40245.408,455
Oct 21, 2024255.95258.30255.95258.30258.3020,569
Oct 18, 2024239.95246.00233.05246.00246.004,853
Oct 17, 2024242.30242.30233.10234.30234.302,024
Oct 16, 2024240.90245.00236.10236.80236.801,390
Oct 15, 2024254.95254.95242.20244.30244.3010,097
Oct 14, 2024243.85245.50227.00245.50245.5014,152
Oct 11, 2024222.05233.85222.05233.85233.854,652
Oct 10, 2024219.90224.80216.90222.75222.75959
Oct 9, 2024217.90217.90205.20214.80214.8047,570
Oct 8, 2024219.05229.95216.00216.00216.0019,312
Oct 7, 2024241.90249.95227.35227.35227.357,098
Oct 4, 2024230.00240.90230.00239.30239.301,939
Oct 3, 2024232.00236.95228.50232.75232.759,335
Oct 1, 2024245.00246.00234.50239.85239.855,659
Sep 30, 2024240.00256.45240.00246.80246.802,852
Sep 27, 2024260.90260.90244.00244.60244.601,736
Sep 26, 2024260.00260.00251.80256.80256.806,524
Sep 25, 2024274.60274.60260.00265.05265.053,988
Sep 24, 2024263.95264.05254.00264.05264.0565,998
Sep 23, 2024254.90259.95247.65251.50251.5010,324
Sep 20, 2024248.90253.90247.90252.00252.003,209
Sep 19, 2024249.95249.95243.05248.95248.951,005
Sep 18, 2024249.80249.80243.00248.00248.005,845
Sep 17, 2024244.00247.95244.00244.95244.95957
Sep 16, 2024243.90244.00240.05244.00244.00616
Sep 13, 2024243.90243.90234.85243.90243.901,931
Sep 12, 2024241.40241.40236.60239.15239.151,091
Sep 11, 2024241.40241.40241.40241.40241.40682
Sep 10, 2024236.70236.70236.70236.70236.7077
Sep 9, 2024235.00235.00232.10232.10232.101,860
Sep 6, 2024232.00236.60232.00236.60236.601,541
Sep 5, 2024235.00235.00232.00232.00232.00312
Sep 4, 2024234.15235.00234.15235.00235.00313
Sep 3, 2024238.90238.90238.90238.90238.9047
Sep 2, 2024245.00245.00240.10240.10240.10382
Aug 30, 2024245.00245.00245.00245.00245.00315
Aug 29, 2024252.65252.65249.95249.95249.95934
Aug 28, 2024238.20247.70238.00247.70247.705,467
Aug 26, 2024250.00250.00247.80247.80247.801,962
Aug 23, 2024259.95259.95252.85252.85252.852,865
Aug 22, 2024258.00258.00257.90258.00258.002,785
Aug 21, 2024257.00257.00253.05253.05253.05349
Aug 20, 2024257.00257.00257.00257.00257.00348
Aug 19, 2024256.10261.00252.00252.00252.001,867
Aug 16, 2024254.00256.10254.00256.10256.103,447
Aug 14, 2024259.00259.00259.00259.00259.001,278
Aug 13, 2024264.25264.25264.25264.25264.251,657
Aug 12, 2024278.15278.15265.00278.15278.1532,879
Aug 9, 2024264.95264.95264.95264.95264.9510,365
Aug 8, 2024252.35252.35252.35252.35252.356,318
Aug 7, 2024239.60240.35239.60240.35240.358,729
Aug 6, 2024244.90244.90228.35228.95228.954,286
Aug 5, 2024240.65249.90240.35240.35240.354,531
Aug 2, 2024256.95257.25244.65253.00253.002,120
Aug 1, 2024265.00265.00253.00257.25257.251,079
Jul 31, 2024269.00269.00256.55262.00262.001,701
Jul 30, 2024287.40287.70270.05270.05270.052,343
Jul 29, 2024266.20274.05266.20274.05274.054,644
Jul 26, 2024261.00261.00261.00261.00261.001,140
Jul 25, 2024255.90255.90255.50255.90255.903,353
Jul 24, 2024244.00251.25244.00250.90250.903,720
Jul 23, 2024246.30246.35246.30246.35246.35366
Jul 22, 2024251.30251.30251.30251.30251.303,093
Jul 19, 2024259.55259.55256.40256.40256.40913
Jul 18, 2024261.60261.60261.60261.60261.60314
Jul 16, 2024272.20272.20266.90266.90266.9027
Jul 15, 2024262.60267.95262.60266.90266.90235
Jul 12, 2024268.00268.00267.95267.95267.95490
Jul 11, 2024273.90273.90263.20263.20263.20307
Jul 10, 2024277.00277.90268.55268.55268.55591
Jul 9, 2024279.00284.00274.00274.00274.00574
Jul 8, 2024281.45281.45270.50279.00279.003,394
Jul 5, 2024275.95275.95275.95275.95275.95567
Jul 4, 2024281.00281.70276.50281.55281.552,012
Jul 3, 2024265.50276.30265.50276.30276.308,307
Jul 2, 2024269.00274.10269.00270.90270.9094
Jul 1, 2024279.35279.35274.25274.25274.25202
Jun 28, 2024285.00285.00279.30279.30279.30786
Jun 27, 2024276.00285.00276.00285.00285.001,894
Jun 26, 2024281.60282.00281.60281.60281.601,079
Jun 25, 2024287.30287.30287.30287.30287.30431
Jun 24, 2024293.15293.15293.15293.15293.15146
Jun 21, 2024287.45287.70287.45287.45287.452,706
Jun 20, 2024293.25293.30291.00293.30293.301,824
Jun 19, 2024279.35279.35271.00279.35279.353,543
Jun 18, 2024265.00266.05258.00266.05266.055,427
Jun 14, 2024244.90253.40236.10253.40253.405,347
Jun 13, 2024239.95241.90232.50241.35241.353,730
Jun 12, 2024236.00244.95233.00237.00237.002,679
Jun 11, 2024242.85242.85236.00237.00237.002,854
Jun 10, 2024244.00256.95235.00246.25246.25629
Jun 7, 2024253.50253.50244.75244.75244.751,037
Jun 6, 2024247.50258.00247.50257.60257.60588
Jun 5, 2024248.00248.00238.00247.90247.90867
Jun 4, 2024240.65254.95238.50247.95247.951,170
Jun 3, 2024253.35265.50250.00250.90250.901,210
May 31, 2024253.35253.35252.90252.90252.90835
May 30, 2024248.40248.40248.40248.40248.40676
May 29, 2024243.55243.55243.55243.55243.551
May 28, 2024238.80238.80238.80238.80238.803,000
May 27, 2024229.65234.15229.65234.15234.15425
May 24, 2024234.00234.00229.60229.60229.601,384
May 23, 2024239.00239.00234.25234.25234.25507
May 22, 2024239.20239.20239.00239.00239.00301
May 21, 2024247.35247.35239.20239.20239.20525
May 17, 2024244.00244.00241.10242.50242.50682
May 16, 2024245.00245.00245.00245.00245.00212
May 15, 2024250.00250.05249.95249.95249.951,300
May 14, 2024248.85248.85248.85248.85248.855,298
May 13, 2024253.90253.90253.90253.90253.90116
May 10, 2024250.00259.05250.00259.05259.051,049
May 9, 2024255.60255.60254.00254.00254.003,826
May 8, 2024241.25250.60241.25250.60250.603,117
May 7, 2024246.00246.00245.70245.70245.705,018
May 6, 2024250.70250.70250.70250.70250.7072