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

NSE - Delayed Quote INR

Thomas Scott (India) Limited (THOMASCOTT.NS)

316.55
-6.45
(-2.00%)
At close: 3:14:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 6, 2025323.00323.00316.55316.55316.551,427
May 5, 2025323.00323.40320.20323.00323.003,740
May 2, 2025324.50329.00323.00325.00325.006
Apr 30, 2025323.40331.00323.40323.40323.406,293
Apr 29, 2025325.00338.20325.00325.00325.004,109
Apr 28, 2025331.60339.60331.60331.60331.6011,261
Apr 25, 2025332.95332.95320.00332.95332.9516,857
Apr 24, 2025326.45326.45326.45326.45326.4510,008
Apr 23, 2025320.05320.05320.05320.05320.05314
Apr 22, 2025313.80313.80313.70313.80313.801,788
Apr 21, 2025307.65307.65295.65307.65307.6520,284
Apr 17, 2025301.65313.95301.65301.65301.6515,109
Apr 16, 2025307.80308.95307.00307.80307.8013,627
Apr 15, 2025303.70303.70303.70303.70303.701,851
Apr 11, 2025297.75300.00297.75297.75297.755,068
Apr 9, 2025303.80303.80303.80303.80303.805,545
Apr 8, 2025310.00312.50300.30310.00310.007,880
Apr 7, 2025306.40306.40306.40306.40306.401,611
Apr 4, 2025312.65318.00312.65312.65312.652,924
Apr 3, 2025319.00319.35319.00319.00319.006,272
Apr 2, 2025313.10313.10300.90313.10313.109,160
Apr 1, 2025307.00307.00306.65307.00307.006,947
Mar 28, 2025326.00335.90311.00312.90312.9019,823
Mar 27, 2025332.00346.00320.25327.35327.3514,179
Mar 26, 2025342.00350.15335.00337.05337.0534,361
Mar 25, 2025327.00333.50320.00333.50333.5038,484
Mar 24, 2025307.90317.65303.05317.65317.6539,181
Mar 21, 2025288.15307.00283.05302.55302.5535,275
Mar 20, 2025311.95313.00296.35296.95296.9531,990
Mar 19, 2025297.95315.00290.35311.95311.9520,202
Mar 18, 2025289.20289.20289.20289.20289.20-
Mar 17, 2025289.20289.20289.20289.20289.204,711
Mar 13, 2025304.40306.10304.40304.40304.4017,079
Mar 12, 2025310.60310.65310.60310.60310.606,561
Mar 11, 2025316.90316.90316.90316.90316.904,931
Mar 10, 2025323.35330.05323.35323.35323.3514,919
Mar 7, 2025329.95343.35329.95329.95329.9546,855
Mar 6, 2025336.65336.65336.65336.65336.652,323
Mar 5, 2025343.50343.50343.50343.50343.504,990
Mar 4, 2025350.50350.50350.50350.50350.50495
Mar 3, 2025357.65357.65357.65357.65357.653,694
Feb 28, 2025364.95364.95364.95364.95364.951,817
Feb 27, 2025372.40380.00372.40372.40372.401,697
Feb 25, 2025380.00380.00380.00380.00380.002,511
Feb 24, 2025380.00380.00370.85380.00380.008,064
Feb 21, 2025378.40379.40378.40378.40378.403,105
Feb 20, 2025379.40379.40379.40379.40379.403,458
Feb 19, 2025387.15387.15387.15387.15387.152,650
Feb 18, 2025395.05395.10395.05395.05395.051,346
Feb 17, 2025403.10403.10403.10403.10403.10524
Feb 14, 2025411.30411.30411.30411.30411.305,362
Feb 13, 2025419.70426.10419.70419.70419.702,519
Feb 12, 2025428.25428.25428.25428.25428.2513,101
Feb 11, 2025436.95436.95436.95436.95436.951,356
Feb 10, 2025445.85445.85445.85445.85445.856,233
Feb 7, 2025489.00489.00469.30469.30469.304,402
Feb 6, 2025492.95494.00470.50494.00494.0053,009
Feb 5, 2025470.50470.50460.00470.50470.5035,957
Feb 4, 2025447.95448.10440.00448.10448.1026,167
Feb 3, 2025419.95426.80390.00426.80426.8024,884
Feb 1, 2025393.85406.50385.05406.50406.5026,619
Jan 31, 2025387.15387.15372.00387.15387.159,661
Jan 30, 2025379.60383.00379.60379.60379.6025,624
Jan 29, 2025387.35395.25387.35387.35387.351,970
Jan 28, 2025395.25395.25395.25395.25395.25248
Jan 27, 2025403.30403.30403.30403.30403.30652
Jan 24, 2025411.50411.50411.50411.50411.501,827
Jan 23, 2025419.90426.00419.90419.90419.909,614
Jan 22, 2025419.00419.65415.00419.00419.0022,642
Jan 21, 2025411.45411.45395.35411.45411.455,802
Jan 20, 2025403.40411.60403.40403.40403.406,489
Jan 17, 2025411.60428.00411.60411.60411.6017,527
Jan 16, 2025420.00435.75418.70420.00420.0012,501
Jan 15, 2025427.25442.30427.10427.25427.2543,080
Jan 14, 2025433.65433.65433.65433.65433.651,197
Jan 13, 2025442.50442.50442.50442.50442.50899
Jan 10, 2025451.50451.50451.50451.50451.501,430
Jan 9, 2025460.70469.90460.70460.70460.7031,819
Jan 8, 2025460.70460.70460.70460.70460.702,906
Jan 7, 2025470.10470.10470.10470.10470.108,335
Jan 6, 2025479.70499.20479.70479.70479.7042,731
Jan 3, 2025489.45489.45489.45489.45489.455,661
Jan 2, 2025479.90479.90479.85479.90479.9040,112
Jan 1, 2025470.50470.50453.05470.50470.5061,974
Dec 31, 2024461.30461.30461.30461.30461.3043,344
Dec 30, 2024470.72470.72470.72470.72470.725,654
Dec 27, 2024480.33480.33480.33480.33480.339,723
Dec 26, 2024490.14509.00490.14490.14490.14104,226
Dec 24, 2024500.15500.15500.15500.15500.1519,659
Dec 23, 2024476.34476.34476.34476.34476.3414,843
Dec 20, 2024454.82454.82435.00453.66453.66116,788
Dec 19, 2024400.00433.17391.92433.17433.17102,378
Dec 18, 2024412.55412.55412.55412.55412.5517,954
Dec 17, 2024392.91392.91385.91392.91392.91133,581
Dec 16, 2024374.20374.20374.20374.20374.2019,264
Dec 13, 2024357.21357.21330.00356.39356.39661,214
Dec 12, 2024340.20340.20340.20340.20340.209,217
Dec 11, 2024323.70324.00323.70324.00324.0013,320
Dec 10, 2024308.58308.58308.58308.58308.5813,337
Dec 9, 2024293.89293.89293.89293.89293.8953,393
Dec 6, 2024279.90279.90268.15279.90279.9083,793
Dec 5, 2024266.58266.58254.00266.58266.58175,584
Dec 4, 2024253.89253.89253.89253.89253.898,605
Dec 3, 2024241.80241.80240.00241.80241.8015,266
Dec 2, 2024230.29230.29220.81230.29230.2994,371
Nov 29, 2024219.33219.33219.33219.33219.333,732
Nov 28, 2024206.00208.89199.01208.89208.89211,726
Nov 27, 2024193.21198.95190.31198.95198.9548,768
Nov 26, 2024191.00196.40186.51189.48189.4838,532
Nov 25, 2024205.00210.65190.58191.28191.2855,072
Nov 22, 2024186.81205.12185.59200.62200.6251,319
Nov 21, 2024208.99208.99195.36195.36195.3624,146
Nov 19, 2024219.00223.00205.56205.65205.6593,417
Nov 18, 2024218.99223.00208.00216.38216.3829,096
Nov 14, 2024214.39219.61209.42214.53214.5353,736
Nov 13, 2024215.88219.90204.15209.16209.1611,952
Nov 12, 2024211.40222.00210.10212.79212.7918,836
Nov 11, 2024225.00225.00215.00216.27216.2747,351
Nov 8, 2024220.95227.00210.00219.96219.9638,036
Nov 7, 2024219.00226.60219.00220.76220.7634,279
Nov 6, 2024214.21224.00211.01223.11223.1159,775
Nov 5, 2024203.00218.27203.00213.34213.3465,797
Nov 4, 2024217.99217.99201.44207.88207.8870,295
Nov 1, 2024218.00218.00205.00212.05212.0512,458
Oct 31, 2024211.34225.45204.97209.21209.2156,132
Oct 30, 2024216.82217.37211.29214.72214.7214,135
Oct 29, 2024222.00222.28208.85211.65211.6545,048
Oct 28, 2024202.10220.00202.10219.85219.8541,113
Oct 25, 2024218.85220.79210.71210.71210.7111,827
Oct 24, 2024237.99237.99221.38221.81221.8138,444
Oct 23, 2024236.01257.57233.04233.04233.04118,147
Oct 22, 2024271.14271.14245.31245.31245.31104,543
Oct 21, 2024258.00258.23258.00258.23258.2350,501
Oct 18, 2024236.00245.94235.31245.94245.9422,644
Oct 17, 2024232.69238.26232.69234.23234.239,325
Oct 16, 2024240.24244.97235.22238.27238.277,693
Oct 15, 2024254.60254.60240.00242.13242.1333,121
Oct 14, 2024241.99244.35226.01244.35244.3561,724
Oct 11, 2024225.00232.72221.00232.72232.7212,666
Oct 10, 2024220.00224.98216.02221.64221.6417,276
Oct 9, 2024219.95220.00205.01215.83215.83111,758
Oct 8, 2024219.01234.99215.80215.80215.8085,212
Oct 7, 2024241.25247.25227.01227.16227.1651,504
Oct 4, 2024230.00242.00230.00238.96238.966,694
Oct 3, 2024231.45236.60227.55232.70232.7011,935
Oct 1, 2024244.90244.90226.61238.87238.8723,766
Sep 30, 2024244.50256.90238.00238.54238.5472,703
Sep 27, 2024260.00260.00244.02245.57245.5710,278
Sep 26, 2024260.00262.49250.00255.75255.759,423
Sep 25, 2024274.99274.99254.00255.16255.1659,174
Sep 24, 2024263.90266.47250.00266.47266.4744,481
Sep 23, 2024254.89261.99250.00253.79253.7913,219
Sep 20, 2024250.80250.92242.50250.80250.8024,795
Sep 19, 2024246.00249.95246.00246.00246.00487
Sep 18, 2024246.84246.84246.00246.84246.843,480
Sep 17, 2024242.00247.98241.00242.00242.001,187
Sep 16, 2024239.99244.00239.99244.00244.002,626
Sep 13, 2024244.80244.80237.99244.80244.801,262
Sep 12, 2024240.00243.95234.90240.00240.004,093
Sep 11, 2024239.70244.00239.70239.70239.702,683
Sep 10, 2024239.70239.70233.00239.70239.707,102
Sep 9, 2024235.00235.00235.00235.00235.001,043
Sep 6, 2024234.83234.90230.30234.83234.83643
Sep 5, 2024230.30235.00230.30230.30230.302,314
Sep 4, 2024235.00242.00235.00235.00235.001,601
Sep 3, 2024239.00239.00237.00239.00239.002,484
Sep 2, 2024236.60242.00236.57236.60236.603,631
Aug 30, 2024241.40241.40241.40241.40241.402,674
Aug 29, 2024246.30250.90246.30246.30246.301,756
Aug 28, 2024246.30246.30236.70246.30246.307,464
Aug 27, 2024241.50248.00241.10241.50241.503,587
Aug 26, 2024246.00254.90245.45246.00246.002,173
Aug 23, 2024250.45252.05250.45250.45250.455,332
Aug 22, 2024255.55256.00251.90255.55255.557,122
Aug 21, 2024257.00257.00253.00257.00257.003,011
Aug 20, 2024253.00260.00253.00253.00253.0010,297
Aug 19, 2024255.00256.00253.00255.00255.002,581
Aug 16, 2024258.05258.05252.85258.05258.053,982
Aug 14, 2024258.00258.00254.70258.00258.006,480
Aug 13, 2024273.55273.55259.90259.90259.9012,588
Aug 12, 2024273.55273.55260.55273.55273.5513,454
Aug 9, 2024260.55260.55260.55260.55260.551,599
Aug 8, 2024248.15248.15248.15248.15248.15482
Aug 7, 2024236.35236.35236.35236.35236.355,756
Aug 6, 2024244.90245.00224.80225.10225.1022,508
Aug 5, 2024234.45254.95234.35236.60236.605,837
Aug 2, 2024255.00255.00243.00246.65246.653,949
Aug 1, 2024266.00266.00253.40254.25254.257,537
Jul 31, 2024269.80269.80256.35266.70266.704,425
Jul 30, 2024285.00285.30267.75269.80269.804,727
Jul 29, 2024269.95271.75269.95271.75271.751,307
Jul 26, 2024258.85258.85258.85258.85258.85216
Jul 25, 2024253.80253.80253.80253.80253.8031
Jul 24, 2024248.85248.85248.80248.85248.859,726
Jul 23, 2024244.00244.00241.10244.00244.009,092
Jul 22, 2024246.00246.00244.50246.00246.0015,323
Jul 19, 2024249.45250.00249.45249.45249.451,445
Jul 18, 2024254.50254.50254.50254.50254.504,986
Jul 16, 2024267.00267.00267.00267.00267.00-
Jul 15, 2024267.00267.00267.00267.00267.00-
Jul 12, 2024267.00275.90267.00267.00267.003,071
Jul 11, 2024270.50280.00270.50270.50270.50738
Jul 10, 2024276.00276.95272.50276.00276.00323
Jul 9, 2024277.90284.25273.50277.90277.90457
Jul 8, 2024279.00279.45268.55279.00279.001,621
Jul 5, 2024274.00280.00274.00274.00274.00593
Jul 4, 2024276.50280.00276.00276.50276.50146
Jul 3, 2024275.40275.40275.00275.40275.402,275
Jul 2, 2024270.00275.00270.00270.00270.004,811
Jul 1, 2024275.00276.00275.00275.00275.00811
Jun 28, 2024280.60280.60276.00280.60280.60912
Jun 27, 2024275.10286.30275.10275.10275.101,231
Jun 26, 2024280.70286.35280.70280.70280.70682
Jun 25, 2024286.35286.35286.35286.35286.351,936
Jun 24, 2024292.20298.00292.20292.20292.204,145
Jun 21, 2024297.80297.80292.10297.80297.804,721
Jun 20, 2024292.00292.00291.80292.00292.003,778
Jun 19, 2024278.10278.10276.85278.10278.106,827
Jun 18, 2024263.00264.90260.00264.90264.904,810
Jun 14, 2024245.95253.70238.00252.30252.309,380
Jun 13, 2024235.00246.25227.30241.65241.6513,237
Jun 12, 2024236.95240.00233.00234.55234.554,065
Jun 11, 2024242.90242.90236.00236.85236.858,577
Jun 10, 2024239.40251.35228.00244.20244.206,399
Jun 7, 2024251.80251.80239.40239.40239.408,509
Jun 6, 2024240.70252.00230.05252.00252.003,913
Jun 5, 2024265.00265.00240.05240.70240.702,589
Jun 4, 2024244.00255.00232.60252.65252.658,531
Jun 3, 2024252.00263.45242.15244.80244.808,275
May 31, 2024252.00253.80252.00252.00252.0013,412
May 30, 2024248.85248.85248.85248.85248.851,703
May 29, 2024244.00244.00244.00244.00244.001,435
May 28, 2024239.25239.25239.25239.25239.2510,592
May 27, 2024234.60234.60230.00234.60234.601,838
May 24, 2024230.00230.65228.00230.00230.007,003
May 23, 2024230.65230.65230.65230.65230.656,928
May 22, 2024235.35240.00235.35235.35235.351,380
May 21, 2024239.00239.20239.00239.00239.0011,139
May 17, 2024239.05242.95238.35239.05239.051,017
May 16, 2024242.95243.00242.95242.95242.953,954
May 15, 2024247.90250.20246.00247.90247.9017,346
May 14, 2024249.00249.00239.30249.00249.002,962
May 13, 2024244.15244.15244.15244.15244.151,802
May 10, 2024249.10256.85249.10249.10249.107,864
May 9, 2024251.85251.85251.00251.85251.859,935
May 8, 2024246.95246.95238.00246.95246.953,420
May 7, 2024242.15242.50242.15242.15242.153,042
May 6, 2024247.10247.15247.10247.10247.101,518