BSE - Free Realtime Quote INR

Thomas Scott (India) Limited (THOMASCOTT.BO)

271.50 +2.25 (+0.84%)
As of 1:15 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 265.05 271.50 265.05 271.50 271.50 159
Apr 25, 2024 269.25 275.00 269.25 269.25 269.25 453
Apr 24, 2024 297.50 297.50 270.00 274.70 274.70 3,292
Apr 23, 2024 283.00 283.75 283.00 283.75 283.75 562
Apr 22, 2024 258.00 270.25 258.00 270.25 270.25 134
Apr 19, 2024 256.45 264.00 244.60 257.40 257.40 807
Apr 18, 2024 267.20 268.95 250.00 251.50 251.50 508
Apr 16, 2024 240.05 257.70 239.00 257.70 257.70 3,706
Apr 15, 2024 256.95 256.95 244.15 245.45 245.45 8,790
Apr 12, 2024 265.60 268.20 256.50 256.95 256.95 6,637
Apr 10, 2024 266.10 275.00 263.15 270.00 270.00 5,951
Apr 9, 2024 279.90 280.05 272.25 276.95 276.95 670
Apr 8, 2024 287.65 288.60 280.00 280.00 280.00 304
Apr 5, 2024 288.00 289.80 282.00 287.65 287.65 1,399
Apr 4, 2024 295.00 295.00 287.50 287.50 287.50 1,716
Apr 3, 2024 305.00 305.00 290.55 302.45 302.45 410
Apr 2, 2024 300.00 310.00 298.80 299.05 299.05 274
Apr 1, 2024 294.50 307.00 291.00 299.75 299.75 3,601
Mar 28, 2024 290.00 294.50 288.00 294.50 294.50 4,447
Mar 27, 2024 278.00 290.85 278.00 280.50 280.50 523
Mar 26, 2024 292.00 302.90 277.00 277.00 277.00 3,947
Mar 22, 2024 289.10 289.10 289.10 289.10 289.10 298
Mar 21, 2024 286.25 297.80 286.25 295.00 295.00 3,567
Mar 20, 2024 292.00 292.00 292.00 292.00 292.00 54
Mar 19, 2024 298.00 298.00 297.95 297.95 297.95 249
Mar 18, 2024 303.85 304.00 303.85 304.00 304.00 369
Mar 15, 2024 310.00 310.05 310.00 310.05 310.05 1,770
Mar 14, 2024 316.25 316.25 316.25 316.25 316.25 340
Mar 13, 2024 330.00 330.00 322.70 322.70 322.70 215
Mar 12, 2024 329.25 329.25 329.25 329.25 329.25 1
Mar 11, 2024 336.00 336.00 335.95 335.95 335.95 356
Mar 7, 2024 349.75 350.00 342.80 342.80 342.80 129
Mar 6, 2024 356.85 356.85 349.75 349.75 349.75 425
Mar 5, 2024 356.85 356.85 356.85 356.85 356.85 245
Mar 4, 2024 350.00 350.00 343.15 349.90 349.90 480
Mar 1, 2024 336.45 336.45 336.45 336.45 336.45 30
Feb 29, 2024 329.90 329.90 329.90 329.90 329.90 7
Feb 28, 2024 315.00 323.45 315.00 323.45 323.45 77
Feb 27, 2024 317.15 317.15 317.15 317.15 317.15 1,048
Feb 26, 2024 335.80 335.80 323.00 323.60 323.60 11,520
Feb 23, 2024 328.95 329.30 328.95 329.25 329.25 6,787
Feb 22, 2024 322.85 322.85 322.85 322.85 322.85 358
Feb 21, 2024 316.55 316.55 316.55 316.55 316.55 6,041
Feb 20, 2024 310.35 310.35 310.35 310.35 310.35 525
Feb 19, 2024 304.30 304.30 304.30 304.30 304.30 1,247
Feb 16, 2024 298.35 298.35 298.35 298.35 298.35 5,040
Feb 15, 2024 298.00 298.00 292.50 292.50 292.50 1,195
Feb 14, 2024 298.45 298.45 298.45 298.45 298.45 7,072
Feb 13, 2024 304.50 304.50 304.50 304.50 304.50 211
Feb 12, 2024 314.80 323.30 310.70 310.70 310.70 3,440
Feb 9, 2024 304.90 317.00 304.90 317.00 317.00 798
Feb 8, 2024 311.10 311.10 311.10 311.10 311.10 5,351
Feb 7, 2024 317.40 317.40 317.40 317.40 317.40 886
Feb 6, 2024 323.85 323.85 323.85 323.85 323.85 85
Feb 5, 2024 317.50 317.50 317.50 317.50 317.50 1,255
Feb 2, 2024 311.30 311.30 311.30 311.30 311.30 567
Feb 1, 2024 305.20 305.20 305.20 305.20 305.20 2,377
Jan 31, 2024 299.25 299.25 299.25 299.25 299.25 3,978
Jan 30, 2024 293.40 293.40 293.40 293.40 293.40 1,134
Jan 29, 2024 287.65 287.65 287.60 287.65 287.65 10,739
Jan 25, 2024 282.05 282.05 282.00 282.05 282.05 18,119
Jan 24, 2024 276.55 276.55 276.55 276.55 276.55 335
Jan 23, 2024 271.15 271.15 271.15 271.15 271.15 419
Jan 19, 2024 260.65 260.65 260.65 260.65 260.65 223
Jan 17, 2024 255.70 260.75 250.55 250.55 250.55 1,191
Jan 16, 2024 255.65 255.65 255.65 255.65 255.65 450
Jan 15, 2024 247.00 250.65 246.90 250.65 250.65 3,725
Jan 12, 2024 245.75 245.75 245.00 245.75 245.75 15,424
Jan 11, 2024 240.95 240.95 240.85 240.95 240.95 1,578
Jan 10, 2024 236.25 236.25 236.25 236.25 236.25 1,949
Jan 9, 2024 229.90 231.65 229.90 231.65 231.65 6,806
Jan 8, 2024 227.15 227.15 227.15 227.15 227.15 2,105
Jan 5, 2024 222.70 222.70 222.70 222.70 222.70 716
Jan 4, 2024 218.35 218.35 218.35 218.35 218.35 285
Jan 3, 2024 214.10 214.10 214.10 214.10 214.10 3
Jan 2, 2024 209.95 209.95 209.95 209.95 209.95 323
Jan 1, 2024 205.85 205.85 205.85 205.85 205.85 904
Dec 29, 2023 201.85 201.85 197.90 201.85 201.85 2,110
Dec 28, 2023 191.65 197.90 191.65 197.90 197.90 7,078
Dec 27, 2023 196.05 196.05 195.55 195.55 195.55 3,508
Dec 26, 2023 199.50 199.50 199.50 199.50 199.50 5,519
Dec 22, 2023 203.55 203.55 203.55 203.55 203.55 1,650
Dec 21, 2023 207.70 207.70 207.70 207.70 207.70 685
Dec 20, 2023 219.50 219.50 211.90 211.90 211.90 1,488
Dec 19, 2023 213.00 216.20 213.00 216.20 216.20 6,377
Dec 18, 2023 212.35 212.35 212.00 212.00 212.00 756
Dec 15, 2023 208.20 208.20 208.20 208.20 208.20 2,748
Dec 14, 2023 204.15 204.15 204.15 204.15 204.15 1,300
Dec 13, 2023 200.15 200.15 200.15 200.15 200.15 2,633
Dec 12, 2023 196.25 196.25 196.25 196.25 196.25 2
Dec 11, 2023 192.45 192.45 192.45 192.45 192.45 166
Dec 8, 2023 188.70 188.70 188.70 188.70 188.70 13
Dec 7, 2023 185.90 185.90 185.00 185.00 185.00 62
Dec 6, 2023 182.30 182.30 182.30 182.30 182.30 51
Dec 5, 2023 178.75 178.75 178.75 178.75 178.75 10
Dec 4, 2023 175.25 175.25 175.25 175.25 175.25 1,523
Dec 1, 2023 171.85 171.85 171.80 171.85 171.85 432
Nov 30, 2023 163.00 168.50 163.00 168.50 168.50 1,355
Nov 29, 2023 167.00 167.00 164.00 165.20 165.20 1,290
Nov 28, 2023 166.85 166.85 166.80 166.85 166.85 3,014
Nov 24, 2023 167.00 167.55 163.75 166.85 166.85 7,690
Nov 23, 2023 166.80 168.00 166.80 166.85 166.85 2,935
Nov 22, 2023 170.20 170.20 170.20 170.20 170.20 550
Nov 21, 2023 173.65 173.65 173.65 173.65 173.65 109
Nov 20, 2023 184.35 184.35 177.15 177.15 177.15 25,765
Nov 17, 2023 180.75 180.75 180.75 180.75 180.75 56,708
Nov 16, 2023 177.25 177.25 177.25 177.25 177.25 9,738
Nov 15, 2023 167.00 173.80 167.00 173.80 173.80 19,528
Nov 13, 2023 170.40 170.40 170.40 170.40 170.40 6,177
Nov 10, 2023 154.60 154.60 154.60 154.60 154.60 10,871
Nov 9, 2023 147.25 147.25 147.25 147.25 147.25 4,395
Nov 8, 2023 140.25 140.25 140.25 140.25 140.25 427
Nov 7, 2023 133.60 133.60 133.60 133.60 133.60 1,016
Nov 6, 2023 127.25 127.25 127.20 127.25 127.25 3,066
Nov 3, 2023 121.20 121.20 121.10 121.20 121.20 9,215
Nov 2, 2023 118.85 119.00 118.85 118.85 118.85 1,088
Nov 1, 2023 121.35 121.35 116.65 121.25 121.25 1,300
Oct 31, 2023 118.00 119.00 118.00 119.00 119.00 7,352
Oct 30, 2023 120.40 120.40 120.40 120.40 120.40 2,759
Oct 27, 2023 122.85 122.85 122.85 122.85 122.85 1,315
Oct 26, 2023 125.35 125.35 125.35 125.35 125.35 367
Oct 25, 2023 127.90 127.90 127.90 127.90 127.90 457
Oct 23, 2023 130.50 130.50 130.50 130.50 130.50 5,053
Oct 20, 2023 127.95 133.15 127.95 133.15 133.15 14,066
Oct 19, 2023 130.55 130.55 130.55 130.55 130.55 2,674
Oct 18, 2023 133.20 133.20 133.20 133.20 133.20 2,201
Oct 17, 2023 141.40 141.40 135.90 135.90 135.90 42,740
Oct 16, 2023 138.65 138.65 138.65 138.65 138.65 2,317
Oct 13, 2023 135.95 135.95 135.95 135.95 135.95 616
Oct 12, 2023 133.30 133.30 133.30 133.30 133.30 415
Oct 11, 2023 130.70 130.70 130.70 130.70 130.70 18,647
Oct 10, 2023 128.15 128.15 128.15 128.15 128.15 4,228
Oct 9, 2023 121.10 125.65 121.10 125.65 125.65 50,053
Oct 6, 2023 123.20 123.20 123.20 123.20 123.20 96,717
Oct 5, 2023 120.80 120.80 120.80 120.80 120.80 1,112
Oct 4, 2023 118.45 118.45 118.45 118.45 118.45 5,469
Oct 3, 2023 116.15 116.15 116.15 116.15 116.15 196
Sep 29, 2023 113.90 113.90 113.90 113.90 113.90 450
Sep 28, 2023 111.67 111.67 111.67 111.67 111.67 1,209
Sep 27, 2023 109.49 109.49 109.49 109.49 109.49 2,439
Sep 26, 2023 107.35 107.35 107.35 107.35 107.35 3,762
Sep 25, 2023 105.25 105.25 105.25 105.25 105.25 3,263
Sep 22, 2023 103.19 103.19 103.19 103.19 103.19 4,696
Sep 21, 2023 101.17 101.17 101.17 101.17 101.17 4,127
Sep 20, 2023 98.00 99.19 95.36 99.19 99.19 85,291
Sep 18, 2023 97.25 97.25 97.25 97.25 97.25 13,358
Sep 15, 2023 95.35 95.35 95.35 95.35 95.35 17,713
Sep 14, 2023 90.81 90.81 90.81 90.81 90.81 209,606
Sep 13, 2023 81.00 86.49 81.00 86.49 86.49 28,472
Sep 12, 2023 77.50 83.00 77.50 82.38 82.38 11,144
Sep 11, 2023 82.90 82.90 78.50 81.00 81.00 35,195
Sep 8, 2023 79.75 82.99 79.75 82.07 82.07 3,470
Sep 7, 2023 79.00 79.70 77.50 79.70 79.70 241
Sep 6, 2023 84.50 84.50 79.00 79.10 79.10 1,705
Sep 5, 2023 80.00 82.87 78.10 81.47 81.47 3,367
Sep 4, 2023 84.00 84.00 77.50 79.95 79.95 13,625
Sep 1, 2023 77.75 81.36 77.75 80.85 80.85 30,702
Aug 31, 2023 80.45 80.50 75.10 77.49 77.49 4,750
Aug 30, 2023 79.52 79.52 72.00 77.00 77.00 75,919
Aug 29, 2023 75.00 75.74 75.00 75.74 75.74 2,219
Aug 28, 2023 69.70 72.14 69.70 72.14 72.14 64,150
Aug 25, 2023 68.71 68.71 68.71 68.71 68.71 500
Aug 24, 2023 67.37 67.37 67.37 67.37 67.37 400
Aug 23, 2023 66.90 66.90 66.00 66.05 66.05 625
Aug 22, 2023 69.00 69.00 67.13 67.13 67.13 4,035
Aug 21, 2023 68.00 68.50 66.90 68.50 68.50 146
Aug 18, 2023 67.76 70.45 67.76 67.76 67.76 271
Aug 17, 2023 69.14 69.20 69.14 69.14 69.14 1,791
Aug 16, 2023 70.55 70.61 70.55 70.55 70.55 1,580
Aug 14, 2023 71.98 71.98 71.98 71.98 71.98 579
Aug 11, 2023 71.00 73.44 71.00 73.44 73.44 1,556
Aug 10, 2023 72.50 72.50 71.75 72.00 72.00 847
Aug 9, 2023 73.21 73.21 73.21 73.21 73.21 21
Aug 8, 2023 75.25 75.25 74.70 74.70 74.70 1,060
Aug 7, 2023 75.42 75.42 75.42 75.42 75.42 2,111
Aug 4, 2023 72.50 73.95 72.50 73.95 73.95 400
Aug 3, 2023 75.07 75.07 72.50 72.50 72.50 2,080
Jul 28, 2023 75.37 75.37 75.00 75.37 75.37 2,571
Jul 26, 2023 72.49 72.49 72.49 72.49 72.49 322
Jul 24, 2023 72.52 72.52 72.52 72.52 72.52 2,462
Jul 21, 2023 77.00 79.80 72.88 74.00 74.00 7,407
Jul 20, 2023 75.00 77.11 74.15 76.71 76.71 14,544
Jul 19, 2023 72.00 73.44 72.00 73.44 73.44 6,949
Jul 17, 2023 66.62 66.62 66.62 66.62 66.62 209
Jul 14, 2023 63.25 66.00 63.25 63.45 63.45 219
Jul 10, 2023 60.25 63.00 60.25 63.00 63.00 1,470
Jul 7, 2023 62.48 63.80 61.50 61.61 61.61 376
Jun 30, 2023 68.70 68.70 65.27 67.98 67.98 2,360
Jun 28, 2023 69.40 69.45 66.02 68.70 68.70 8,690
Jun 27, 2023 64.00 66.15 63.20 66.15 66.15 16,375
Jun 26, 2023 66.78 66.78 63.00 63.00 63.00 6,196
Jun 23, 2023 68.89 68.89 62.40 63.60 63.60 7,139
Jun 22, 2023 65.60 65.61 63.01 65.61 65.61 7,862
Jun 21, 2023 62.49 62.49 62.00 62.49 62.49 3,240
Jun 20, 2023 59.52 59.52 56.80 59.52 59.52 17,028
Jun 19, 2023 55.50 57.00 54.96 56.69 56.69 13,262
Jun 12, 2023 57.85 57.85 52.36 57.85 57.85 3,213
Jun 8, 2023 54.64 57.80 52.71 55.10 55.10 283
Jun 7, 2023 55.14 55.14 55.14 55.14 55.14 7,620
Jun 6, 2023 52.10 52.52 52.10 52.52 52.52 706
Jun 5, 2023 50.00 50.02 48.35 50.02 50.02 1,568
Jun 2, 2023 48.99 49.00 44.56 47.64 47.64 2,852
Jun 1, 2023 50.00 50.00 45.42 46.90 46.90 400
May 31, 2023 47.81 47.81 47.81 47.81 47.81 2,765
May 30, 2023 45.50 46.00 45.50 45.54 45.54 200
May 26, 2023 44.00 44.00 44.00 44.00 44.00 300
May 25, 2023 42.95 42.95 42.95 42.95 42.95 100
May 24, 2023 40.02 43.50 40.00 41.49 41.49 230
May 23, 2023 40.90 43.50 40.85 42.07 42.07 68
May 15, 2023 42.52 42.53 42.52 42.53 42.53 260
May 12, 2023 41.43 44.75 41.43 44.75 44.75 40
May 11, 2023 43.61 43.61 43.61 43.61 43.61 5
May 10, 2023 42.50 45.90 42.49 45.90 45.90 732
May 9, 2023 44.72 44.72 44.72 44.72 44.72 15
May 3, 2023 45.00 48.00 44.75 47.07 47.07 598
May 2, 2023 43.17 47.70 43.17 46.31 46.31 515
Apr 28, 2023 45.00 46.00 45.00 45.44 45.44 400
Apr 27, 2023 43.90 43.90 43.00 43.90 43.90 1,065
Apr 26, 2023 42.82 44.95 41.00 42.19 42.19 337