NSE - Delayed Quote
INR
Indo Thai Securities Limited (INDOTHAI.NS)
32.28
+1.56
(+5.08%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
31.51
32.79
31.45
32.28
32.28
119,416
Nov 6, 2026
31.40
31.99
29.99
31.46
31.46
350,220
Nov 5, 2026
29.90
30.72
29.90
30.72
30.72
139,207
Nov 4, 2026
27.90
29.44
27.82
29.26
29.26
332,198
Nov 3, 2026
28.99
28.99
27.75
28.04
28.04
340,765
Nov 2, 2026
29.02
29.43
28.00
28.22
28.22
321,723
Oct 30, 2026
28.84
29.13
28.44
28.73
28.73
289,524
Oct 29, 2026
29.02
29.58
28.00
28.53
28.53
422,218
Oct 28, 2026
29.30
29.39
28.41
28.60
28.60
338,172
Oct 27, 2026
29.10
29.98
28.14
28.65
28.65
898,940
Oct 26, 2026
29.50
30.54
29.50
29.50
29.50
973,610
Oct 23, 2026
31.64
31.81
31.05
31.05
31.05
270,099
Oct 22, 2026
30.67
33.02
30.04
32.68
32.68
687,594
Oct 21, 2026
31.77
32.80
31.45
31.45
31.45
699,452
Oct 19, 2026
35.70
35.70
33.07
33.10
33.10
368,251
Oct 16, 2026
34.00
34.81
32.51
34.81
34.81
369,411
Oct 15, 2026
34.99
35.06
33.00
33.16
33.16
297,773
Oct 14, 2026
34.32
35.18
33.18
34.05
34.05
688,172
Oct 13, 2026
34.92
36.10
33.50
34.70
34.70
513,574
Oct 12, 2026
34.92
36.60
34.92
34.97
34.97
1,298,268
Oct 9, 2026
36.76
37.69
36.75
36.75
36.75
1,757,861
Oct 8, 2026
42.68
42.68
38.68
38.68
38.68
1,688,109
Oct 7, 2026
40.57
40.71
40.30
40.71
40.71
270,332
Oct 6, 2026
37.59
38.78
37.09
38.78
38.78
552,471
Oct 5, 2026
36.70
36.94
35.42
36.94
36.94
957,718
Oct 1, 2026
34.40
35.19
34.00
35.19
35.19
1,541,578
Sep 30, 2026
32.40
33.52
32.39
33.52
33.52
452,135
Sep 29, 2026
30.03
31.93
29.00
31.93
31.93
1,236,632
Sep 28, 2026
31.94
32.44
30.29
30.41
30.41
700,720
Sep 25, 2026
32.29
32.80
30.68
31.86
31.86
1,205,309
Sep 24, 2026
30.80
32.30
30.11
32.29
32.29
2,149,890
Sep 23, 2026
30.90
31.80
30.77
30.77
30.77
2,927,782
Sep 22, 2026
34.00
34.79
32.38
32.38
32.38
1,578,498
Sep 21, 2026
34.73
35.23
33.00
34.08
34.08
2,524,843
Sep 18, 2026
33.56
36.50
33.56
33.56
33.56
3,760,631
Sep 17, 2026
35.32
38.00
35.32
35.32
35.32
4,917,046
Sep 16, 2026
37.17
37.17
37.17
37.17
37.17
134,685
Sep 15, 2026
39.12
40.00
39.12
39.12
39.12
690,854
Sep 11, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
43.40
45.49
41.17
41.17
41.17
20,200,138
Sep 10, 2026
43.43
43.43
43.43
43.43
43.33
97,714
Sep 9, 2026
41.37
41.37
41.37
41.37
41.27
56,636
Sep 8, 2026
39.40
39.40
39.40
39.40
39.31
59,211
Sep 7, 2026
33.97
37.53
33.97
37.53
37.44
16,502,372
Sep 4, 2026
35.75
35.75
35.75
35.75
35.67
742,070
Sep 3, 2026
37.63
37.63
37.63
37.63
37.54
306,871
Sep 2, 2026
39.61
43.00
39.61
39.61
39.52
6,527,923
Sep 1, 2026
41.69
41.69
41.69
41.69
41.59
741,668
Aug 31, 2026
43.88
43.88
43.88
43.88
43.78
132,627
Aug 28, 2026
46.18
46.18
46.18
46.18
46.07
276,690
Aug 27, 2026
48.61
48.61
48.61
48.61
48.50
200,129
Aug 26, 2026
51.16
54.65
51.16
51.16
51.04
30,273,546
Aug 25, 2026
53.85
53.85
53.85
53.85
53.73
36,205
Aug 24, 2026
56.68
56.68
56.68
56.68
56.55
56,403
Aug 21, 2026
59.66
59.66
59.66
59.66
59.52
84,649
Aug 20, 2026
62.80
62.80
62.80
62.80
62.66
45,140
Aug 19, 2026
66.10
66.10
66.10
66.10
65.95
42,916
Aug 18, 2026
69.57
69.57
69.57
69.57
69.41
20,979
Aug 17, 2026
73.23
73.23
73.23
73.23
73.06
41,439
Aug 14, 2026
77.08
77.08
77.08
77.08
76.90
54,315
Aug 13, 2026
81.13
81.13
81.13
81.13
80.94
38,995
Aug 12, 2026
85.40
85.40
85.40
85.40
85.20
71,897
Aug 11, 2026
89.89
89.89
89.89
89.89
89.68
164,141
Aug 10, 2026
94.62
94.62
94.62
94.62
94.40
381,164
Aug 7, 2026
99.59
99.59
99.59
99.59
99.36
204,974
Aug 6, 2026
110.65
110.65
110.65
110.65
110.40
82,995
Aug 5, 2026
122.94
122.94
122.94
122.94
122.66
97,492
Aug 4, 2026
136.60
136.60
136.60
136.60
136.29
171,475
Aug 3, 2026
214.90
215.00
170.75
170.75
170.36
2,912,295
Jul 31, 2026
218.20
218.62
211.51
213.43
212.94
2,240,521
Jul 30, 2026
220.00
226.06
216.85
218.09
217.59
4,084,627
Jul 29, 2026
223.00
234.89
217.00
217.94
217.44
6,586,147
Jul 28, 2026
221.40
231.90
213.73
220.51
220.00
7,806,337
Jul 27, 2026
217.00
223.00
216.24
220.09
219.58
1,498,077
Jul 24, 2026
217.59
221.70
214.52
216.30
215.80
2,736,587
Jul 23, 2026
217.09
221.33
215.01
217.38
216.88
3,715,566
Jul 22, 2026
217.80
221.88
214.11
216.24
215.74
1,837,716
Jul 21, 2026
220.00
225.90
214.28
217.79
217.29
1,600,858
Jul 20, 2026
221.48
228.08
217.01
219.06
218.56
2,394,418
Jul 17, 2026
220.74
221.50
216.80
219.84
219.33
634,188
Jul 16, 2026
217.60
223.50
215.11
219.17
218.67
1,428,504
Jul 15, 2026
217.00
222.25
212.42
215.48
214.98
2,051,164
Jul 14, 2026
217.99
219.17
214.35
216.15
215.65
737,195
Jul 13, 2026
218.00
220.34
213.00
216.93
216.43
589,194
Jul 10, 2026
215.15
221.13
214.00
218.41
217.91
776,940
Jul 9, 2026
216.60
220.50
213.76
216.60
216.10
491,358
Jul 8, 2026
225.00
228.14
215.00
216.10
215.60
982,645
Jul 7, 2026
239.20
241.10
224.00
224.89
224.37
820,448
Jul 6, 2026
254.80
254.80
236.40
240.72
240.17
1,803,394
Jul 3, 2026
251.70
258.39
249.00
253.38
252.80
1,778,621
Jul 2, 2026
236.31
254.50
234.51
248.43
247.86
2,447,922
Jul 1, 2026
227.07
236.88
226.00
234.31
233.77
1,140,218
Jun 30, 2026
222.15
232.00
222.15
227.06
226.54
592,516
Jun 29, 2026
231.58
231.58
218.30
223.12
222.61
564,135
Jun 25, 2026
233.70
234.00
225.55
231.58
231.05
820,685
Jun 24, 2026
225.02
232.85
224.50
231.57
231.04
1,348,473
Jun 23, 2026
225.68
233.70
220.63
225.02
224.50
1,980,280
Jun 22, 2026
236.16
246.59
220.00
225.68
225.16
3,789,584
Jun 19, 2026
239.29
244.26
235.21
236.51
235.97
748,214
Jun 18, 2026
242.00
245.99
232.21
238.09
237.54
1,284,474
Jun 17, 2026
236.95
244.74
234.10
240.03
239.48
1,275,917
Jun 16, 2026
245.00
247.90
233.00
236.70
236.15
892,642
Jun 15, 2026
242.95
251.24
240.38
241.90
241.34
1,609,258
Jun 12, 2026
244.50
245.00
232.33
239.18
238.63
1,285,925
Jun 11, 2026
229.50
243.35
227.01
235.70
235.16
1,242,149
Jun 10, 2026
229.37
234.15
225.62
229.70
229.17
558,064
Jun 9, 2026
235.00
239.50
226.05
227.14
226.62
1,333,469
Jun 8, 2026
221.92
240.00
218.70
233.76
233.22
1,694,529
Jun 5, 2026
218.70
230.69
215.00
221.92
221.41
1,329,488
Jun 4, 2026
229.71
230.00
210.45
216.24
215.74
756,389
Jun 3, 2026
230.90
230.90
222.57
226.87
226.35
516,708
Jun 2, 2026
225.00
232.80
223.60
228.66
228.13
468,319
Jun 1, 2026
234.88
234.88
219.02
226.57
226.05
1,371,586
May 29, 2026
247.00
251.95
224.15
227.10
226.58
1,105,874
May 27, 2026
249.75
254.90
245.05
246.55
245.98
668,194
May 26, 2026
239.00
253.05
231.30
245.15
244.59
918,268
May 25, 2026
252.65
260.40
235.55
238.90
238.35
1,824,784
May 22, 2026
269.00
269.35
250.10
252.65
252.07
1,984,131
May 21, 2026
273.90
274.80
266.40
270.05
269.43
1,337,576
May 20, 2026
268.60
274.85
267.05
272.20
271.57
350,722
May 19, 2026
268.00
275.50
266.00
268.50
267.88
555,421
May 18, 2026
269.80
273.15
259.00
269.05
268.43
283,519
May 15, 2026
277.50
278.00
266.50
269.30
268.68
539,106
May 14, 2026
278.75
278.80
265.00
273.10
272.47
349,641
May 13, 2026
281.00
286.50
272.80
274.55
273.92
270,348
May 12, 2026
290.95
290.95
280.00
280.85
280.20
335,430
May 11, 2026
300.00
300.00
286.25
288.85
288.18
390,445
May 8, 2026
320.00
320.00
291.10
297.05
296.37
1,777,778
May 7, 2026
292.80
313.85
290.10
305.75
305.05
1,305,781
May 6, 2026
293.00
294.35
288.25
290.40
289.73
525,888
May 5, 2026
287.60
295.15
287.55
292.95
292.28
1,038,602
May 4, 2026
291.00
292.70
279.05
290.25
289.58
880,515
Apr 30, 2026
298.80
298.80
285.50
287.85
287.19
468,467
Apr 29, 2026
289.00
299.80
284.80
296.95
296.27
1,181,301
Apr 28, 2026
297.40
297.40
287.30
292.25
291.58
685,490
Apr 27, 2026
300.00
304.85
297.05
297.40
296.72
429,160
Apr 24, 2026
307.90
307.90
294.00
296.85
296.17
580,617
Apr 23, 2026
313.00
313.00
295.70
304.55
303.85
1,195,356
Apr 22, 2026
305.85
317.20
303.60
309.90
309.19
2,245,809
Apr 21, 2026
308.75
312.50
300.40
306.60
305.89
662,072
Apr 20, 2026
311.90
319.95
306.20
308.75
308.04
1,613,435
Apr 17, 2026
295.00
311.00
288.20
308.50
307.79
657,970
Apr 16, 2026
284.70
292.90
281.20
290.60
289.93
558,473
Apr 15, 2026
288.45
288.45
278.35
284.65
283.99
944,547
Apr 13, 2026
287.30
293.40
280.10
282.75
282.10
628,664
Apr 10, 2026
288.25
294.95
288.25
290.80
290.13
180,246
Apr 9, 2026
290.30
294.80
286.00
290.10
289.43
858,612
Apr 8, 2026
300.00
300.00
279.20
290.20
289.53
1,179,486
Apr 7, 2026
297.30
297.30
282.60
290.95
290.28
1,631,012
Apr 6, 2026
291.00
300.00
291.00
295.95
295.27
1,396,468
Apr 2, 2026
291.45
295.90
286.25
291.35
290.68
1,347,154
Apr 1, 2026
296.80
299.00
290.00
295.40
294.72
512,803
Mar 30, 2026
288.90
294.20
280.45
287.20
286.54
506,862
Mar 27, 2026
284.30
293.95
278.30
288.85
288.18
1,378,219
Mar 25, 2026
276.00
284.35
273.00
281.90
281.25
1,605,812
Mar 24, 2026
260.00
271.10
258.25
270.85
270.23
784,127
Mar 23, 2026
253.85
264.75
245.70
258.20
257.61
1,027,614
Mar 20, 2026
255.25
259.90
251.05
252.15
251.57
348,318
Mar 19, 2026
254.00
263.65
252.20
256.05
255.46
532,831
Mar 18, 2026
262.40
263.10
255.90
257.20
256.61
260,691
Mar 17, 2026
255.75
264.90
254.00
259.10
258.50
400,295
Mar 16, 2026
256.40
259.00
245.55
255.75
255.16
474,896
Mar 13, 2026
245.00
253.95
241.20
250.20
249.62
934,604
Mar 12, 2026
265.00
265.00
248.55
248.75
248.18
814,951
Mar 11, 2026
261.05
266.90
260.15
261.60
261.00
511,181
Mar 10, 2026
260.05
263.50
257.20
261.05
260.45
483,006
Mar 9, 2026
259.85
264.00
253.45
260.30
259.70
242,613
Mar 6, 2026
256.10
262.90
255.95
261.95
261.35
309,912
Mar 5, 2026
262.00
263.35
255.60
258.25
257.66
309,846
Mar 4, 2026
258.85
264.00
255.25
260.45
259.85
465,403
Mar 2, 2026
249.50
266.75
249.50
258.30
257.71
1,395,469
Feb 27, 2026
270.00
270.00
259.33
261.60
261.00
3,032,020
Feb 26, 2026
266.60
275.79
260.58
272.97
272.34
1,572,055
Feb 25, 2026
251.00
263.90
249.39
262.66
262.06
882,234
Feb 24, 2026
250.00
254.70
247.60
252.15
251.57
217,885
Feb 23, 2026
254.00
254.24
245.56
251.15
250.57
266,712
Feb 20, 2026
259.95
261.00
250.00
254.59
254.00
517,553
Feb 19, 2026
253.00
261.84
250.50
259.60
259.00
631,553
Feb 18, 2026
260.00
263.70
254.00
255.07
254.48
381,904
Feb 17, 2026
266.80
266.80
259.00
260.76
260.16
190,937
Feb 16, 2026
267.68
268.37
261.20
262.61
262.01
431,092
Feb 13, 2026
272.00
272.00
260.03
268.82
268.20
465,791
Feb 12, 2026
265.27
272.60
257.05
268.28
267.66
752,311
Feb 11, 2026
257.00
265.93
249.01
265.27
264.66
1,549,078
Feb 10, 2026
249.00
255.00
248.35
253.27
252.69
510,532
Feb 9, 2026
259.00
259.00
245.36
247.86
247.29
1,741,117
Feb 6, 2026
260.00
260.00
253.00
254.82
254.23
183,079
Feb 5, 2026
262.80
269.43
245.10
257.25
256.66
1,843,226
Feb 4, 2026
246.03
258.26
246.03
256.60
256.01
810,649
Feb 3, 2026
248.00
252.00
236.65
245.97
245.40
491,453
Feb 2, 2026
240.10
244.00
239.25
242.01
241.45
336,479
Jan 30, 2026
240.70
242.95
236.10
240.70
240.15
1,330,838
Jan 29, 2026
249.70
249.70
236.55
244.65
244.09
608,627
Jan 28, 2026
248.50
250.00
241.35
245.70
245.13
218,995
Jan 27, 2026
245.00
249.00
238.60
247.40
246.83
297,207
Jan 23, 2026
259.15
260.40
247.90
248.30
247.73
337,452
Jan 22, 2026
269.90
273.00
255.10
259.05
258.45
478,208
Jan 21, 2026
274.50
274.50
266.00
267.80
267.18
625,136
Jan 20, 2026
271.00
278.00
263.80
275.15
274.52
1,041,825
Jan 19, 2026
261.80
271.95
252.90
269.15
268.53
512,305
Jan 16, 2026
271.90
273.00
256.00
261.85
261.25
668,935
Jan 15, 2026
263.75
263.75
263.75
263.75
263.14
-
Jan 14, 2026
258.40
266.00
256.10
263.75
263.14
303,611
Jan 13, 2026
254.90
262.25
250.60
259.20
258.60
1,188,462
Jan 12, 2026
257.90
257.90
244.00
250.00
249.42
613,991
Jan 9, 2026
245.00
255.50
236.40
252.75
252.17
912,369
Jan 8, 2026
256.25
265.40
242.75
244.30
243.74
1,514,971
Jan 7, 2026
253.90
258.75
245.75
252.80
252.22
471,633
Jan 6, 2026
248.95
262.80
241.55
253.45
252.87
4,621,172
Jan 5, 2026
254.25
271.20
254.25
254.25
253.66
4,403,667
Jan 2, 2026
275.00
275.00
267.60
267.60
266.98
875,237
Jan 1, 2026
281.65
292.30
281.65
281.65
281.00
240,972
Dec 31, 2025
306.05
306.05
296.45
296.45
295.77
295,463
Dec 30, 2025
335.00
336.60
312.05
312.05
311.33
334,816
Dec 29, 2025
326.30
343.60
320.45
328.45
327.69
247,731
Dec 26, 2025
337.00
340.00
327.50
328.15
327.39
230,998
Dec 24, 2025
348.25
354.00
338.00
341.35
340.56
297,079
Dec 23, 2025
345.90
354.50
340.00
348.05
347.25
80,015
Dec 22, 2025
357.70
360.00
341.50
347.25
346.45
218,116
Dec 19, 2025
357.10
371.95
352.00
359.45
358.62
126,133
Dec 18, 2025
366.00
370.00
360.45
361.50
360.67
251,026
Dec 17, 2025
386.80
389.40
379.40
379.40
378.53
224,021
Dec 16, 2025
399.00
405.85
382.70
399.35
398.43
314,956
Dec 15, 2025
362.60
386.55
362.55
386.55
385.66
123,833
Dec 12, 2025
342.00
368.15
334.00
368.15
367.30
202,873
Dec 11, 2025
361.50
371.65
349.95
350.65
349.84
144,402
Dec 10, 2025
376.00
376.00
362.00
368.35
367.50
116,747
Dec 9, 2025
380.00
380.00
364.35
375.10
374.24
206,414
Dec 8, 2025
399.90
403.00
380.50
383.50
382.62
93,240
Dec 5, 2025
412.40
417.95
399.00
400.50
399.58
108,571
Dec 4, 2025
436.00
436.00
411.40
420.00
419.03
105,768
Dec 3, 2025
420.00
439.90
420.00
429.70
428.71
108,097
Dec 2, 2025
395.50
423.95
388.10
421.10
420.13
224,420
Dec 1, 2025
424.75
426.90
403.55
404.15
403.22
299,038
Nov 28, 2025
440.00
440.00
419.10
424.75
423.77
313,230
Nov 27, 2025
458.65
458.65
435.75
440.60
439.59
384,695
Nov 26, 2025
458.50
464.90
456.00
458.65
457.59
417,697
Nov 25, 2025
445.00
465.00
440.10
460.40
459.34
232,388
Nov 24, 2025
440.00
458.45
430.10
456.10
455.05
394,627
Nov 21, 2025
435.55
439.95
429.10
436.65
435.64
153,927
Nov 20, 2025
417.70
445.00
417.70
435.55
434.55
261,766
Nov 19, 2025
466.35
466.35
427.70
436.85
435.84
900,461
Nov 18, 2025
444.15
444.15
444.15
444.15
443.13
99,674
Nov 17, 2025
423.00
423.00
415.00
423.00
422.03
114,213
Nov 14, 2025
397.80
402.90
386.00
402.90
401.97
169,545
Nov 13, 2025
366.00
383.75
365.25
383.75
382.87
243,750
Nov 12, 2025
373.00
375.00
362.05
365.50
364.66
82,459
Nov 11, 2025
359.05
376.00
350.10
372.85
371.99
246,304
Nov 10, 2025
375.00
380.00
361.60
366.40
365.56
269,003
Nov 7, 2025
382.00
387.00
372.00
380.60
379.72
193,919
Nov 6, 2025
377.00
390.00
377.00
382.80
381.92
239,818
