Indo Thai Securities Ltd

ITSL
🏛️ india →
258.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 352.80 352.80 352.80 352.80 0.0M
2021-12-30 333.00 336.00 320.00 336.00 0.0M
2021-12-29 320.00 320.00 313.55 320.00 0.2M
2021-12-28 304.80 304.80 304.80 304.80 0.0M
2021-12-27 290.30 290.30 290.30 290.30 0.0M
2021-12-24 276.50 276.50 276.50 276.50 0.0M
2021-12-23 263.35 263.35 263.35 263.35 0.0M
2021-12-22 250.85 250.85 248.10 250.85 0.0M
2021-12-21 238.00 238.95 228.00 238.95 0.0M
2021-12-20 221.00 227.60 207.10 227.60 0.2M
2021-12-17 203.00 217.05 203.00 216.80 0.1M
2021-12-16 186.80 201.00 184.45 197.35 0.1M
2021-12-15 194.00 194.00 185.00 189.75 0.1M
2021-12-14 179.00 191.80 174.10 188.60 0.2M
2021-12-13 162.55 174.40 162.50 174.40 0.0M
2021-12-10 166.00 166.35 156.20 158.55 0.0M
2021-12-09 164.80 169.95 163.30 165.20 0.0M
2021-12-08 169.00 169.00 160.00 164.05 0.1M
2021-12-07 157.15 157.15 154.15 157.15 0.1M
2021-12-06 142.90 142.90 142.90 142.90 0.0M
2021-12-03 136.10 136.10 136.10 136.10 0.0M
2021-12-02 128.85 129.65 124.20 129.65 0.0M
2021-12-01 122.95 123.50 116.25 123.50 0.0M
2021-11-30 126.95 126.95 117.00 117.65 0.0M
2021-11-29 120.10 127.20 120.00 121.20 0.0M
2021-11-26 130.25 130.25 124.00 125.75 0.0M
2021-11-25 125.15 131.10 118.90 130.50 0.2M
2021-11-24 136.00 136.00 125.15 125.15 0.0M
2021-11-23 120.10 132.65 120.10 131.70 0.1M
2021-11-22 126.40 127.85 126.40 126.40 0.0M
2021-11-18 142.00 144.80 133.05 133.05 0.1M
2021-11-17 131.85 140.05 126.90 140.05 0.2M
2021-11-16 119.25 127.35 115.00 127.35 0.2M
2021-11-15 113.65 117.55 107.30 115.80 0.1M
2021-11-12 113.55 114.90 111.80 113.95 0.0M
2021-11-11 111.90 113.60 110.15 111.90 0.0M
2021-11-10 111.90 112.75 109.60 110.00 0.0M
2021-11-09 109.50 113.50 107.65 109.85 0.1M
2021-11-08 106.70 109.40 106.50 108.85 0.0M
2021-11-04 106.75 107.95 105.70 106.50 0.0M
2021-11-03 105.30 107.20 105.00 106.75 0.0M
2021-11-02 107.00 108.00 106.00 106.00 0.0M
2021-11-01 104.80 107.00 102.80 106.90 0.0M
2021-10-29 103.00 105.95 100.60 104.80 0.0M
2021-10-28 104.00 105.65 100.00 104.80 0.0M
2021-10-27 104.45 109.55 101.00 104.90 0.1M
2021-10-26 104.05 109.35 102.00 104.45 0.1M
2021-10-25 102.80 104.75 101.00 104.05 0.0M
2021-10-22 102.05 105.00 100.00 100.95 0.1M
2021-10-21 99.90 101.90 98.25 100.05 0.0M
2021-10-20 103.00 103.00 98.00 99.90 0.0M
2021-10-19 104.80 108.85 97.40 99.95 0.3M
2021-10-18 95.50 101.90 92.05 99.55 0.1M
2021-10-14 93.35 94.90 92.55 92.70 0.0M
2021-10-13 97.05 97.95 92.10 93.15 0.0M
2021-10-12 97.30 100.20 96.65 96.95 0.0M
2021-10-11 96.95 100.15 96.95 97.30 0.0M
2021-10-08 96.95 97.40 94.55 96.90 0.0M
2021-10-07 98.00 99.50 93.50 94.75 0.1M
2021-10-06 90.50 90.85 90.50 90.85 0.0M
2021-10-05 89.00 89.00 86.05 86.55 0.0M
2021-10-04 88.00 89.50 86.50 87.55 0.0M
2021-10-01 86.95 89.00 86.55 87.80 0.0M
2021-09-30 88.85 89.10 86.00 86.15 0.0M
2021-09-29 85.05 88.00 85.00 87.35 0.0M
2021-09-28 88.60 88.60 83.10 83.90 0.0M
2021-09-27 89.50 90.90 86.70 86.85 0.0M
2021-09-24 87.00 91.00 87.00 90.00 0.0M
2021-09-23 90.50 90.50 88.00 88.05 0.0M
2021-09-22 90.25 90.30 88.05 89.70 0.0M
2021-09-21 88.00 90.00 86.25 88.50 0.0M
2021-09-20 87.00 90.70 85.60 88.60 0.0M
2021-09-17 86.65 88.00 85.50 87.85 0.0M
2021-09-16 87.85 88.00 86.65 87.70 0.0M
2021-09-15 86.50 88.00 86.50 87.85 0.0M
2021-09-14 86.30 88.00 86.30 87.30 0.0M
2021-09-13 87.25 87.70 84.00 86.30 0.0M
2021-09-09 79.00 84.00 79.00 83.55 0.0M
2021-09-08 80.10 80.75 79.60 80.00 0.0M
2021-09-07 80.10 82.00 79.00 81.25 0.0M
2021-09-06 80.60 82.20 79.25 81.30 0.0M
2021-09-03 82.00 82.00 80.05 80.60 0.0M
2021-09-02 82.20 82.20 79.10 81.05 0.0M
2021-09-01 80.05 82.95 78.60 79.65 0.0M
2021-08-31 83.95 83.95 80.35 81.65 0.0M
2021-08-30 84.50 84.75 81.05 83.75 0.0M
2021-08-27 77.35 83.05 76.35 82.50 0.1M
2021-08-26 81.05 82.00 79.00 79.10 0.0M
2021-08-25 79.65 82.85 79.65 81.20 0.0M
2021-08-24 83.65 84.70 78.00 80.95 0.1M
2021-08-23 85.90 86.35 80.90 82.10 0.0M
2021-08-20 85.00 85.95 81.25 84.90 0.0M
2021-08-18 84.85 85.60 81.75 85.50 0.1M
2021-08-17 81.70 81.75 76.75 81.55 0.1M
2021-08-16 77.90 77.90 77.90 77.90 0.0M
2021-08-13 70.75 74.20 70.75 74.20 0.0M
2021-08-12 71.60 74.10 70.10 70.70 0.1M
2021-08-11 69.15 72.50 68.30 70.60 0.1M
2021-08-10 72.50 72.50 70.05 70.65 0.0M
2021-08-09 72.50 72.50 70.35 70.95 0.0M
2021-08-06 68.00 72.40 68.00 71.00 0.0M
2021-08-05 68.30 72.00 68.30 70.45 0.0M
2021-08-04 71.90 72.50 69.30 69.95 0.1M
2021-08-03 71.50 73.40 69.50 69.80 0.1M
2021-08-02 72.40 72.50 69.60 69.95 0.0M
2021-07-30 70.00 71.20 69.25 69.35 0.0M
2021-07-29 72.00 72.90 69.20 70.00 0.1M
2021-07-28 69.80 71.75 68.05 69.45 0.0M
2021-07-27 71.90 71.90 67.05 69.10 0.1M
2021-07-26 66.00 68.50 65.30 68.50 0.0M
2021-07-23 66.00 67.45 65.05 65.25 0.0M
2021-07-22 70.35 70.35 65.00 66.05 0.0M
2021-07-20 69.10 69.10 65.05 68.15 0.1M
2021-07-19 65.75 65.85 62.75 65.85 0.0M
2021-07-16 61.00 62.75 60.00 62.75 0.0M
2021-07-15 57.50 60.00 57.50 59.80 0.0M
2021-07-14 60.75 60.75 56.10 57.15 0.0M
2021-07-13 59.45 59.75 57.70 58.00 0.0M
2021-07-12 56.55 57.40 55.00 56.95 0.0M
2021-07-09 54.50 55.20 53.00 54.70 0.0M
2021-07-08 54.75 55.35 53.15 53.85 0.0M
2021-07-07 52.50 54.50 52.50 52.75 0.0M
2021-07-06 53.10 53.10 51.10 52.10 0.0M
2021-07-05 52.75 53.80 51.50 53.00 0.0M
2021-07-02 52.50 52.70 51.00 51.30 0.0M
2021-07-01 52.55 52.55 51.00 52.05 0.0M
2021-06-30 54.80 54.80 51.60 53.50 0.0M
2021-06-29 52.20 54.30 50.70 53.60 0.0M
2021-06-28 52.65 53.30 49.60 53.10 0.0M
2021-06-25 51.35 51.90 51.00 51.40 0.0M
2021-06-24 53.40 53.40 50.35 51.35 0.0M
2021-06-23 53.15 53.15 50.60 52.30 0.0M
2021-06-22 50.25 53.40 50.05 52.10 0.0M
2021-06-21 51.95 52.50 50.20 51.20 0.0M
2021-06-18 51.90 52.40 49.60 52.20 0.0M
2021-06-17 52.00 52.40 50.10 50.60 0.0M
2021-06-16 51.05 52.70 51.05 52.25 0.0M
2021-06-15 52.90 52.95 52.00 52.00 0.0M
2021-06-14 51.90 53.35 50.30 52.95 0.0M
2021-06-11 50.20 51.95 50.15 51.85 0.0M
2021-06-10 52.90 52.95 50.20 50.90 0.0M
2021-06-09 53.65 53.65 51.05 51.45 0.0M
2021-06-08 53.90 53.90 51.10 51.90 0.0M
2021-06-07 53.50 54.25 52.25 53.10 0.0M
2021-06-04 51.00 53.45 51.00 53.35 0.0M
2021-06-03 52.85 52.85 51.05 51.90 0.0M
2021-06-02 50.20 52.40 50.20 51.75 0.0M
2021-06-01 52.15 52.85 50.70 51.85 0.0M
2021-05-31 53.60 53.60 52.00 52.10 0.0M
2021-05-28 52.10 53.90 52.10 52.30 0.0M
2021-05-27 52.00 55.00 51.55 54.50 0.0M
2021-05-26 55.90 55.90 52.80 52.80 0.0M
2021-05-25 52.25 53.80 50.70 53.80 0.0M
2021-05-24 52.00 52.90 52.00 52.25 0.0M
2021-05-21 53.90 54.10 50.55 54.00 0.0M
2021-05-20 52.20 54.40 52.20 52.60 0.0M
2021-05-19 53.10 53.85 53.05 53.75 0.0M
2021-05-18 53.05 54.90 53.05 53.05 0.0M
2021-05-17 53.80 54.45 53.05 53.30 0.0M
2021-05-14 54.95 54.95 52.25 52.25 0.0M
2021-05-12 52.85 55.20 52.85 55.00 0.0M
2021-05-11 54.45 56.00 52.60 52.80 0.0M
2021-05-10 54.80 54.80 52.20 54.00 0.0M
2021-05-07 54.05 56.25 52.00 52.20 0.0M
2021-05-06 51.05 54.05 51.05 54.05 0.0M
2021-05-05 50.20 53.65 50.20 51.50 0.0M
2021-05-04 52.80 54.20 52.00 52.00 0.0M
2021-05-03 51.30 51.95 49.00 51.95 0.0M
2021-04-30 51.00 51.00 49.50 49.50 0.0M
2021-04-29 50.00 51.00 48.30 51.00 0.0M
2021-04-28 49.25 52.65 49.25 50.25 0.0M
2021-04-27 50.00 52.50 50.00 50.70 0.0M
2021-04-26 49.20 52.35 49.20 51.30 0.0M
2021-04-23 50.40 52.30 48.25 50.95 0.0M
2021-04-22 52.90 52.90 50.10 50.40 0.0M
2021-04-20 47.55 51.50 47.55 50.50 0.0M
2021-04-19 49.90 50.00 49.90 49.90 0.0M
2021-04-16 50.10 52.50 50.10 50.80 0.0M
2021-04-15 53.00 53.00 52.50 52.50 0.0M
2021-04-13 53.50 56.00 53.45 55.00 0.0M
2021-04-12 59.00 60.00 56.25 56.25 0.0M
2021-04-09 62.50 62.50 59.00 59.20 0.0M
2021-04-08 59.00 59.75 55.50 59.75 0.0M
2021-04-07 57.00 57.15 52.30 57.00 0.0M
2021-04-06 54.75 55.30 50.30 54.45 0.0M
2021-04-05 53.10 55.35 52.60 52.70 0.0M
2021-04-01 58.10 58.10 54.00 55.35 0.0M
2021-03-31 57.25 57.25 52.20 55.50 0.0M
2021-03-30 52.00 56.25 52.00 54.65 0.0M
2021-03-26 53.50 53.60 52.60 53.60 0.0M
2021-03-25 52.40 52.40 49.60 51.05 0.0M
2021-03-24 47.90 49.95 47.90 49.95 0.0M
2021-03-23 44.85 48.05 44.85 47.60 0.0M
2021-03-22 42.15 45.90 42.15 45.80 0.0M
2021-03-19 45.00 45.00 44.20 44.20 0.0M
2021-03-18 47.00 47.20 43.85 46.50 0.0M
2021-03-17 45.60 49.80 45.60 46.05 0.0M
2021-03-16 49.95 50.45 46.70 47.60 0.0M
2021-03-15 48.30 51.40 48.00 48.05 0.0M
2021-03-12 50.20 52.60 48.25 50.00 0.0M
2021-03-10 50.00 51.00 49.30 50.10 0.0M
2021-03-09 51.00 51.15 50.00 50.10 0.0M
2021-03-08 54.00 54.90 50.70 50.70 0.0M
2021-03-05 49.10 54.05 49.10 52.80 0.0M
2021-03-04 52.90 52.90 48.75 51.50 0.0M
2021-03-03 50.80 53.00 50.80 51.10 0.0M
2021-03-02 51.05 52.35 50.45 51.60 0.0M
2021-03-01 50.05 53.50 50.05 52.90 0.0M
2021-02-26 52.30 56.30 52.30 52.40 0.0M
2021-02-25 55.50 55.65 53.25 55.05 0.0M
2021-02-24 51.00 53.00 51.00 53.00 0.0M
2021-02-23 49.95 50.55 47.50 50.50 0.0M
2021-02-22 45.90 48.15 45.90 48.15 0.0M
2021-02-19 45.15 47.15 45.15 45.90 0.0M
2021-02-18 44.95 45.00 42.60 44.95 0.0M
2021-02-17 44.80 45.00 42.60 42.90 0.0M
2021-02-16 42.40 43.95 42.40 43.00 0.0M
2021-02-15 44.95 44.95 41.25 43.00 0.1M
2021-02-12 40.30 43.25 40.30 43.25 0.0M
2021-02-11 40.30 41.40 38.90 41.20 0.0M
2021-02-10 38.55 41.00 38.40 40.10 0.0M
2021-02-09 40.80 40.80 38.35 39.55 0.0M
2021-02-08 40.80 40.80 38.60 39.35 0.0M
2021-02-05 36.80 40.25 36.80 40.20 0.0M
2021-02-04 40.00 40.95 38.00 38.40 0.0M
2021-02-03 38.45 39.55 36.70 39.50 0.1M
2021-02-02 34.55 37.80 34.35 37.70 0.0M
2021-02-01 35.50 36.75 34.25 36.00 0.0M
2021-01-29 35.00 36.25 34.00 35.00 0.0M
2021-01-28 33.55 35.00 33.45 35.00 0.0M
2021-01-27 36.40 36.45 35.00 35.20 0.0M
2021-01-25 34.75 36.45 34.75 34.75 0.0M
2021-01-22 35.05 36.35 34.10 34.75 0.0M
2021-01-21 35.65 37.40 35.20 35.35 0.0M
2021-01-20 37.00 37.00 36.00 37.00 0.0M
2021-01-19 36.90 38.05 36.50 37.85 0.0M
2021-01-18 37.60 37.80 34.85 36.55 0.0M
2021-01-15 36.10 37.45 36.10 36.50 0.0M
2021-01-14 40.45 40.45 37.95 38.00 0.0M
2021-01-13 40.45 40.45 36.70 39.90 0.1M
2021-01-12 38.55 38.55 38.55 38.55 0.0M
2021-01-11 36.75 36.75 36.75 36.75 0.0M
2021-01-08 35.00 35.00 35.00 35.00 0.0M
2021-01-07 33.35 33.35 32.45 33.35 0.0M
2021-01-06 31.00 31.85 30.45 31.80 0.0M
2021-01-05 30.00 30.45 29.00 30.35 0.0M
2021-01-04 28.15 29.20 28.00 29.00 0.0M
2021-01-01 27.55 28.35 26.50 27.85 0.0M