NSE - Delayed Quote INR

Indo Thai Securities Limited (INDOTHAI.NS)

343.95 -2.30 (-0.66%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 343.05 350.00 338.30 343.95 343.95 6,315
Apr 25, 2024 356.00 356.00 340.05 346.25 346.25 6,520
Apr 24, 2024 352.20 355.00 344.20 348.35 348.35 2,829
Apr 23, 2024 358.00 364.50 342.00 352.20 352.20 4,014
Apr 22, 2024 342.15 357.00 332.30 355.75 355.75 13,089
Apr 19, 2024 348.10 350.00 331.55 342.15 342.15 6,235
Apr 18, 2024 349.60 360.00 340.10 348.10 348.10 9,453
Apr 16, 2024 345.00 353.00 335.05 349.60 349.60 11,356
Apr 15, 2024 325.15 348.00 325.15 340.15 340.15 7,942
Apr 12, 2024 357.40 357.40 341.20 342.05 342.05 11,418
Apr 10, 2024 336.00 341.30 325.10 340.40 340.40 23,181
Apr 9, 2024 325.00 325.05 315.00 325.05 325.05 4,747
Apr 8, 2024 303.50 309.60 300.00 309.60 309.60 3,056
Apr 5, 2024 293.00 304.00 286.15 294.90 294.90 3,027
Apr 4, 2024 305.35 306.90 290.30 292.20 292.20 3,292
Apr 3, 2024 300.00 310.00 300.00 305.35 305.35 1,662
Apr 2, 2024 287.00 303.00 282.60 300.25 300.25 4,237
Apr 1, 2024 284.95 294.00 284.90 289.80 289.80 1,412
Mar 28, 2024 284.30 291.00 277.20 284.95 284.95 4,524
Mar 27, 2024 293.00 293.00 274.70 284.30 284.30 6,877
Mar 26, 2024 282.60 296.60 271.15 289.15 289.15 7,543
Mar 22, 2024 283.55 288.00 279.25 282.50 282.50 1,932
Mar 21, 2024 290.00 290.00 280.00 283.55 283.55 1,217
Mar 20, 2024 292.75 296.20 280.50 286.80 286.80 4,733
Mar 19, 2024 290.05 299.90 290.05 292.75 292.75 1,096
Mar 18, 2024 298.00 298.00 285.30 298.00 298.00 2,681
Mar 14, 2024 295.00 300.00 290.25 294.65 294.65 1,160
Mar 13, 2024 307.00 307.00 296.45 296.45 296.45 4,124
Mar 12, 2024 301.00 319.90 291.75 312.05 312.05 16,470
Mar 11, 2024 310.00 318.00 301.50 307.10 307.10 2,927
Mar 7, 2024 315.70 320.00 305.00 313.70 313.70 1,050
Mar 6, 2024 314.10 316.00 300.65 308.00 308.00 5,313
Mar 5, 2024 317.00 324.95 312.00 316.45 316.45 6,513
Mar 4, 2024 320.15 327.85 314.25 318.10 318.10 8,370
Mar 1, 2024 334.15 334.15 325.00 327.30 327.30 2,548
Feb 29, 2024 313.00 328.85 313.00 326.35 326.35 3,914
Feb 28, 2024 328.15 340.85 325.00 325.70 325.70 7,147
Feb 27, 2024 347.00 362.80 338.30 341.85 341.85 15,662
Feb 26, 2024 336.95 347.10 324.55 347.10 347.10 16,282
Feb 23, 2024 321.00 333.00 320.00 330.60 330.60 7,824
Feb 22, 2024 321.20 334.95 320.00 326.70 326.70 5,637
Feb 21, 2024 322.20 330.95 320.00 328.40 328.40 13,503
Feb 20, 2024 326.70 333.00 318.30 321.45 321.45 17,020
Feb 19, 2024 328.55 328.55 318.50 325.95 325.95 6,726
Feb 16, 2024 333.00 333.95 320.00 328.55 328.55 30,260
Feb 15, 2024 335.00 335.00 322.00 324.95 324.95 20,165
Feb 14, 2024 312.05 330.00 311.00 328.85 328.85 11,881
Feb 13, 2024 1.00 Dividend
Feb 13, 2024 324.55 332.45 324.40 326.20 326.20 20,063
Feb 12, 2024 355.00 360.00 342.45 342.45 341.45 10,291
Feb 9, 2024 373.30 373.30 351.00 360.45 359.40 42,752
Feb 8, 2024 352.00 355.55 325.00 355.55 354.51 67,523
Feb 7, 2024 318.15 341.30 314.05 338.65 337.66 62,257
Feb 6, 2024 318.25 328.00 305.05 326.30 325.35 14,117
Feb 5, 2024 330.00 333.95 316.00 318.15 317.22 21,497
Feb 2, 2024 317.00 324.95 315.00 320.50 319.56 17,512
Feb 1, 2024 300.00 315.00 300.00 313.40 312.48 13,871
Jan 31, 2024 314.00 316.00 300.05 308.85 307.95 7,167
Jan 30, 2024 292.00 316.85 282.00 305.45 304.56 57,104
Jan 29, 2024 298.10 306.90 285.50 288.05 287.21 22,520
Jan 25, 2024 304.40 311.45 293.00 297.15 296.28 22,735
Jan 24, 2024 288.00 316.70 282.25 304.50 303.61 59,670
Jan 23, 2024 293.50 303.90 285.75 287.95 287.11 28,747
Jan 19, 2024 330.00 333.00 303.00 307.75 306.85 97,841
Jan 18, 2024 333.00 350.30 318.15 335.85 334.87 665,201
Jan 17, 2024 244.00 291.95 238.50 291.95 291.10 96,247
Jan 16, 2024 257.60 265.00 241.60 243.30 242.59 11,474
Jan 15, 2024 239.35 262.40 232.20 252.55 251.81 40,070
Jan 12, 2024 232.10 242.95 231.85 239.35 238.65 13,617
Jan 11, 2024 232.00 239.20 230.70 231.95 231.27 7,509
Jan 10, 2024 245.00 245.10 232.95 235.30 234.61 11,846
Jan 9, 2024 235.65 238.50 232.20 236.10 235.41 5,163
Jan 8, 2024 242.00 244.10 229.95 234.15 233.47 7,879
Jan 5, 2024 234.05 241.00 232.20 235.10 234.41 3,250
Jan 4, 2024 245.55 252.00 232.10 238.90 238.20 12,896
Jan 3, 2024 230.15 248.65 224.50 242.80 242.09 20,561
Jan 2, 2024 236.50 238.00 228.00 230.15 229.48 2,039
Jan 1, 2024 233.50 233.50 226.50 230.70 230.03 3,047
Dec 29, 2023 245.00 245.00 224.85 229.65 228.98 2,175
Dec 28, 2023 235.05 239.30 222.40 231.30 230.62 7,821
Dec 27, 2023 228.45 229.80 221.10 222.60 221.95 2,085
Dec 26, 2023 229.30 233.80 222.40 225.70 225.04 3,129
Dec 22, 2023 228.60 235.30 228.60 229.65 228.98 1,097
Dec 21, 2023 225.30 235.45 225.05 231.35 230.67 7,036
Dec 20, 2023 232.55 240.40 220.00 223.45 222.80 3,903
Dec 19, 2023 233.65 244.80 229.50 230.70 230.03 5,963
Dec 18, 2023 240.00 248.75 233.00 238.85 238.15 5,447
Dec 15, 2023 243.65 254.95 230.05 240.05 239.35 5,808
Dec 14, 2023 235.00 268.55 235.00 243.65 242.94 86,313
Dec 13, 2023 248.00 255.00 236.40 238.85 238.15 13,270
Dec 12, 2023 250.50 250.50 229.95 232.15 231.47 7,685
Dec 11, 2023 249.40 249.50 241.05 241.65 240.94 3,672
Dec 8, 2023 259.00 259.00 244.40 249.40 248.67 2,394
Dec 7, 2023 243.15 257.00 239.25 251.40 250.67 11,352
Dec 6, 2023 253.95 256.00 236.35 243.05 242.34 8,941
Dec 5, 2023 227.95 245.55 221.95 243.80 243.09 20,694
Dec 4, 2023 227.90 227.90 218.95 223.25 222.60 6,669
Dec 1, 2023 219.20 220.95 217.30 219.75 219.11 1,423
Nov 30, 2023 222.10 222.10 216.15 218.15 217.51 1,087
Nov 29, 2023 223.25 223.30 216.50 221.10 220.45 6,003
Nov 28, 2023 219.85 229.00 219.85 222.10 221.45 5,673
Nov 24, 2023 219.05 220.80 211.00 215.50 214.87 7,188
Nov 23, 2023 225.00 225.00 212.00 220.15 219.51 5,171
Nov 22, 2023 219.70 225.00 219.40 219.85 219.21 788
Nov 21, 2023 219.30 221.80 219.20 219.40 218.76 1,664
Nov 20, 2023 220.35 226.75 215.00 221.20 220.55 2,831
Nov 17, 2023 229.00 229.00 220.00 221.15 220.50 1,043
Nov 16, 2023 229.40 229.40 218.10 225.45 224.79 1,801
Nov 15, 2023 224.50 226.00 220.05 220.05 219.41 472
Nov 13, 2023 225.10 226.40 221.25 224.20 223.55 407
Nov 10, 2023 218.60 233.90 213.95 226.45 225.79 2,332
Nov 9, 2023 212.20 224.40 212.20 221.00 220.35 2,307
Nov 8, 2023 228.95 228.95 213.40 218.90 218.26 2,315
Nov 7, 2023 223.00 224.05 209.90 218.85 218.21 7,351
Nov 6, 2023 217.40 220.00 216.05 217.55 216.91 615
Nov 3, 2023 207.00 220.00 205.20 211.55 210.93 2,677
Nov 2, 2023 220.10 220.10 208.10 210.50 209.89 5,670
Nov 1, 2023 223.00 223.00 219.00 220.05 219.41 890
Oct 31, 2023 217.45 223.00 217.45 219.10 218.46 777
Oct 30, 2023 227.40 229.00 212.40 217.45 216.82 8,084
Oct 27, 2023 218.50 228.95 218.00 224.45 223.79 2,076
Oct 26, 2023 210.10 215.30 208.45 213.45 212.83 1,487
Oct 25, 2023 224.75 224.80 207.15 214.40 213.77 3,781
Oct 23, 2023 232.80 233.10 208.75 214.10 213.47 2,408
Oct 20, 2023 234.05 237.30 228.05 229.40 228.73 890
Oct 19, 2023 240.00 240.00 231.40 235.45 234.76 1,506
Oct 18, 2023 237.70 237.95 233.00 235.95 235.26 1,369
Oct 17, 2023 237.90 241.00 232.85 236.15 235.46 7,594
Oct 16, 2023 232.00 238.80 231.35 235.35 234.66 4,957
Oct 13, 2023 223.00 237.95 223.00 233.85 233.17 6,799
Oct 12, 2023 236.00 236.00 225.05 225.75 225.09 2,003
Oct 11, 2023 223.90 231.45 218.65 227.05 226.39 5,448
Oct 10, 2023 218.05 224.00 218.00 218.60 217.96 3,375
Oct 9, 2023 226.25 226.25 217.05 220.75 220.11 2,366
Oct 6, 2023 225.00 227.00 223.00 226.30 225.64 907
Oct 5, 2023 220.00 224.00 218.05 221.65 221.00 641
Oct 4, 2023 231.50 231.50 217.00 218.00 217.36 495
Oct 3, 2023 230.00 230.00 221.00 221.00 220.35 812
Sep 29, 2023 220.00 226.00 216.10 225.35 224.69 749
Sep 28, 2023 220.00 228.00 220.00 225.00 224.34 831
Sep 27, 2023 221.55 229.00 220.00 225.45 224.79 293
Sep 26, 2023 225.90 227.90 220.20 221.55 220.90 3,903
Sep 25, 2023 226.50 230.00 222.00 226.00 225.34 1,901
Sep 22, 2023 227.00 227.00 221.55 226.50 225.84 47
Sep 21, 2023 224.95 230.00 220.00 228.00 227.33 2,450
Sep 20, 2023 216.00 229.00 213.75 225.00 224.34 6,872
Sep 18, 2023 228.50 234.75 220.55 225.00 224.34 5,707
Sep 15, 2023 0.60 Dividend
Sep 15, 2023 225.00 231.00 225.00 227.10 226.44 620
Sep 14, 2023 233.00 233.00 224.05 231.30 230.03 249
Sep 13, 2023 222.55 231.00 222.00 229.20 227.94 2,290
Sep 12, 2023 229.90 229.90 222.00 222.55 221.32 1,653
Sep 11, 2023 234.00 234.00 225.00 227.65 226.40 2,676
Sep 8, 2023 225.00 236.35 220.00 233.80 232.51 9,713
Sep 7, 2023 218.00 229.00 217.50 225.10 223.86 3,363
Sep 6, 2023 226.00 226.00 216.50 218.10 216.90 6,587
Sep 5, 2023 224.50 227.00 218.00 226.00 224.76 1,468
Sep 4, 2023 227.00 230.00 220.20 224.05 222.82 1,657
Sep 1, 2023 232.75 232.75 226.00 227.00 225.75 2,976
Aug 31, 2023 236.00 239.10 226.00 232.85 231.57 1,867
Aug 30, 2023 219.30 230.00 219.30 227.95 226.69 1,290
Aug 29, 2023 223.00 223.00 216.00 219.40 218.19 648
Aug 28, 2023 218.50 225.00 218.50 223.00 221.77 1,849
Aug 25, 2023 222.10 228.00 218.00 226.40 225.15 2,611
Aug 24, 2023 225.00 230.00 221.10 223.30 222.07 4,033
Aug 23, 2023 219.80 224.25 215.00 223.00 221.77 1,865
Aug 22, 2023 214.30 220.00 214.30 216.25 215.06 4,073
Aug 21, 2023 226.00 228.55 219.00 220.55 219.34 3,715
Aug 18, 2023 230.00 230.55 224.90 228.55 227.29 2,383
Aug 17, 2023 222.70 230.00 216.30 224.90 223.66 2,844
Aug 16, 2023 229.20 229.20 221.00 227.65 226.40 1,325
Aug 14, 2023 235.95 235.95 225.00 229.20 227.94 11,746
Aug 11, 2023 232.40 237.00 229.50 236.40 235.10 1,847
Aug 10, 2023 239.40 239.40 234.00 236.25 234.95 2,141
Aug 9, 2023 240.00 241.90 230.00 234.25 232.96 3,618
Aug 8, 2023 241.00 244.50 235.15 235.40 234.10 2,427
Aug 7, 2023 253.65 253.65 245.00 245.30 243.95 8,484
Aug 4, 2023 245.00 245.00 232.10 241.60 240.27 627
Aug 3, 2023 245.00 245.00 240.00 241.00 239.67 109
Aug 2, 2023 237.00 242.50 237.00 240.00 238.68 5,746
Aug 1, 2023 241.00 242.00 232.15 236.30 235.00 1,537
Jul 31, 2023 240.05 245.00 235.00 238.05 236.74 3,383
Jul 28, 2023 250.00 250.00 235.00 240.05 238.73 6,339
Jul 27, 2023 241.00 247.00 240.00 245.00 243.65 1,799
Jul 26, 2023 247.45 247.45 237.50 244.10 242.76 2,758
Jul 25, 2023 234.95 243.85 234.95 242.35 241.02 8,072
Jul 24, 2023 245.45 245.90 231.00 232.25 230.97 2,754
Jul 21, 2023 237.00 239.00 232.00 237.00 235.69 932
Jul 20, 2023 240.00 242.00 233.00 239.05 237.73 1,420
Jul 19, 2023 230.00 242.90 230.00 240.00 238.68 1,776
Jul 18, 2023 246.90 246.90 232.00 237.55 236.24 2,298
Jul 17, 2023 246.75 246.75 239.00 239.00 237.68 2,953
Jul 14, 2023 250.00 250.00 233.00 240.35 239.03 1,968
Jul 13, 2023 249.00 249.00 239.00 240.60 239.28 2,801
Jul 12, 2023 254.90 254.90 245.75 251.20 249.82 736
Jul 11, 2023 237.00 253.00 235.00 249.55 248.18 2,052
Jul 10, 2023 248.10 248.10 240.00 243.00 241.66 2,718
Jul 7, 2023 252.90 252.90 240.50 243.20 241.86 6,930
Jul 6, 2023 253.00 253.10 245.00 253.00 251.61 1,471
Jul 5, 2023 247.25 254.00 245.00 253.00 251.61 1,241
Jul 4, 2023 241.10 255.50 231.35 247.25 245.89 10,545
Jul 3, 2023 256.30 256.30 243.50 243.50 242.16 7,268
Jun 30, 2023 261.05 264.95 256.05 256.30 254.89 3,393
Jun 28, 2023 259.70 265.50 255.05 261.50 260.06 4,344
Jun 27, 2023 259.65 263.00 253.10 259.70 258.27 4,348
Jun 26, 2023 261.00 261.00 250.05 253.20 251.81 6,746
Jun 23, 2023 269.70 270.00 256.10 258.85 257.42 4,451
Jun 22, 2023 275.75 275.75 261.40 264.90 263.44 6,068
Jun 21, 2023 281.95 282.00 263.25 265.05 263.59 7,037
Jun 20, 2023 282.95 284.90 277.00 281.55 280.00 2,205
Jun 19, 2023 297.45 300.00 272.00 276.90 275.38 9,206
Jun 16, 2023 301.05 302.55 292.10 297.45 295.81 8,894
Jun 15, 2023 310.00 311.00 292.00 301.15 299.49 32,345
Jun 14, 2023 295.00 301.85 288.00 301.85 300.19 16,427
Jun 13, 2023 253.10 274.45 248.05 274.45 272.94 32,802
Jun 12, 2023 252.55 260.00 247.00 249.50 248.13 9,176
Jun 9, 2023 269.00 275.00 255.60 257.50 256.08 4,342
Jun 8, 2023 261.40 265.05 242.40 255.45 254.04 3,749
Jun 7, 2023 259.95 263.00 253.55 261.40 259.96 3,288
Jun 6, 2023 256.30 259.90 250.00 252.20 250.81 590
Jun 5, 2023 267.95 269.40 252.05 256.30 254.89 4,862
Jun 2, 2023 252.15 267.10 252.15 262.70 261.25 34,552
Jun 1, 2023 259.00 259.00 253.00 254.40 253.00 1,261
May 31, 2023 262.30 262.30 249.35 252.60 251.21 4,264
May 30, 2023 255.05 257.95 244.05 251.35 249.97 3,003
May 29, 2023 270.00 273.80 252.55 254.85 253.45 3,100
May 26, 2023 272.80 272.80 258.05 264.15 262.70 3,149
May 25, 2023 251.90 265.25 246.00 259.85 258.42 15,524
May 24, 2023 252.10 260.00 252.10 252.65 251.26 7,104
May 23, 2023 290.00 290.00 265.35 265.35 263.89 3,864
May 22, 2023 271.00 279.30 271.00 279.30 277.76 1,956
May 19, 2023 269.00 275.00 258.35 266.00 264.54 980
May 18, 2023 270.00 277.00 267.00 268.95 267.47 1,470
May 17, 2023 270.00 274.95 267.00 268.55 267.07 785
May 16, 2023 278.00 278.00 268.00 270.30 268.81 1,560
May 15, 2023 276.00 279.00 270.00 270.40 268.91 1,238
May 12, 2023 285.00 285.00 272.00 274.50 272.99 1,315
May 11, 2023 281.10 281.10 271.50 275.00 273.49 736
May 10, 2023 290.00 290.00 274.00 280.55 279.01 753
May 9, 2023 289.00 289.00 275.10 282.95 281.39 1,077
May 8, 2023 286.00 289.45 273.00 275.75 274.23 931
May 5, 2023 288.90 288.90 280.00 280.15 278.61 1,496
May 4, 2023 284.50 298.90 284.50 288.70 287.11 2,319
May 3, 2023 296.00 296.00 281.40 285.05 283.48 4,207
May 2, 2023 290.00 308.00 290.00 296.00 294.37 608
Apr 28, 2023 300.00 301.00 295.85 300.85 299.19 663
Apr 27, 2023 302.00 308.00 290.05 290.05 288.45 1,096
Apr 26, 2023 294.15 304.00 292.00 297.25 295.61 2,052