Thomas Scott India Ltd

TSIL
🏛️ india →
348.25
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
2023-12-29 198.00 201.85 198.00 201.85 0.0M
2023-12-28 190.20 197.90 190.20 197.90 0.0M
2023-12-27 196.30 198.00 194.00 194.05 0.0M
2023-12-26 197.45 197.45 197.45 197.45 0.0M
2023-12-22 201.45 201.45 201.45 201.45 0.0M
2023-12-21 205.55 205.55 205.55 205.55 0.0M
2023-12-20 218.00 218.05 209.75 209.75 0.0M
2023-12-19 210.00 214.10 210.00 214.00 0.0M
2023-12-18 214.00 214.00 209.95 209.95 0.0M
2023-12-15 210.85 210.85 210.75 210.75 0.0M
2023-12-14 206.75 206.75 206.75 206.75 0.0M
2023-12-13 202.70 202.70 201.00 202.70 0.0M
2023-12-12 198.70 198.75 198.70 198.75 0.1M
2023-12-11 194.90 194.90 194.90 194.90 0.0M
2023-12-08 191.00 191.10 191.00 191.10 0.0M
2023-12-07 187.40 187.40 187.40 187.40 0.0M
2023-12-06 183.75 183.75 183.50 183.75 0.0M
2023-12-05 180.15 180.15 180.15 180.15 0.0M
2023-12-04 176.65 176.65 176.65 176.65 0.0M
2023-12-01 173.20 173.20 173.15 173.20 0.0M
2023-11-30 169.80 169.85 169.80 169.85 0.0M
2023-11-29 167.50 167.50 166.55 166.55 0.0M
2023-11-28 166.80 166.80 166.55 166.55 0.0M
2023-11-24 170.10 170.10 166.70 166.70 0.0M
2023-11-23 167.00 167.00 163.70 166.80 0.0M
2023-11-22 166.90 167.00 166.90 167.00 0.0M
2023-11-21 170.30 170.30 170.30 170.30 0.0M
2023-11-20 180.80 180.80 173.75 173.75 0.0M
2023-11-17 177.30 177.30 177.30 177.30 0.0M
2023-11-16 173.85 173.85 173.85 173.85 0.0M
2023-11-15 169.90 170.45 169.45 170.45 0.1M
2023-11-13 167.15 167.15 167.15 167.15 0.0M
2023-11-12 159.20 159.20 159.20 159.20 0.0M
2023-11-10 151.65 151.65 151.65 151.65 0.0M
2023-11-09 144.45 144.45 144.45 144.45 0.0M
2023-11-08 137.60 137.60 137.60 137.60 0.0M
2023-11-07 131.05 131.05 131.05 131.05 0.0M
2023-11-06 124.85 124.85 124.80 124.85 0.0M
2023-11-03 118.95 118.95 118.90 118.95 0.0M
2023-11-02 119.00 119.00 116.65 116.65 0.0M
2023-11-01 121.90 121.90 117.15 119.00 0.0M
2023-10-31 119.35 119.55 117.60 119.55 0.0M
2023-10-30 119.95 120.00 119.95 120.00 0.0M
2023-10-27 122.40 122.40 122.40 122.40 0.0M
2023-10-26 124.90 124.90 124.90 124.90 0.0M
2023-10-25 127.45 127.45 127.45 127.45 0.0M
2023-10-23 130.05 130.05 130.05 130.05 0.0M
2023-10-20 127.50 132.70 127.50 132.70 0.0M
2023-10-19 130.10 130.10 130.10 130.10 0.0M
2023-10-18 132.75 132.75 132.75 132.75 0.0M
2023-10-17 140.95 140.95 135.45 135.45 0.0M
2023-10-16 138.20 138.20 138.20 138.20 0.0M
2023-10-13 135.50 135.50 135.50 135.50 0.0M
2023-10-12 132.85 132.85 132.85 132.85 0.0M
2023-10-11 130.25 130.25 130.25 130.25 0.0M
2023-10-10 127.70 127.70 127.70 127.70 0.0M
2023-10-09 123.70 125.20 122.00 125.20 0.1M
2023-10-06 122.75 122.75 122.75 122.75 0.0M
2023-10-05 120.35 120.35 120.35 120.35 0.0M
2023-10-04 118.15 118.15 118.00 118.00 0.0M
2023-10-03 115.85 115.85 115.85 115.85 0.0M
2023-09-29 113.60 113.60 113.60 113.60 0.0M
2023-09-28 111.40 111.40 111.40 111.40 0.0M
2023-09-27 109.25 109.25 109.25 109.25 0.0M
2023-09-26 107.15 107.15 107.15 107.15 0.0M
2023-09-25 105.05 105.05 105.05 105.05 0.0M
2023-09-22 103.00 103.00 103.00 103.00 0.0M
2023-09-21 101.00 101.00 101.00 101.00 0.0M
2023-09-20 99.05 99.05 97.25 99.05 0.1M
2023-09-18 97.15 97.15 97.15 97.15 0.0M
2023-09-15 95.25 95.25 95.25 95.25 0.0M
2023-09-14 90.75 90.75 90.75 90.75 0.0M
2023-09-13 84.90 86.45 84.50 86.45 0.3M
2023-09-12 82.75 83.60 79.00 82.35 0.0M
2023-09-11 81.95 84.00 78.50 81.00 0.1M
2023-09-08 76.10 82.00 76.10 81.85 0.0M
2023-09-07 81.00 81.00 77.00 78.25 0.0M
2023-09-06 81.55 83.70 78.00 78.95 0.0M
2023-09-05 76.10 82.50 76.10 81.55 0.0M
2023-09-04 84.00 84.95 76.90 79.40 0.0M
2023-09-01 78.25 81.15 78.25 80.95 0.0M
2023-08-31 80.85 80.85 75.60 77.30 0.0M
2023-08-30 78.25 78.25 75.50 77.00 0.1M
2023-08-29 73.90 74.55 73.90 74.55 0.0M
2023-08-28 64.50 71.00 64.50 71.00 0.0M
2023-08-25 68.85 68.85 67.65 67.65 0.0M
2023-08-24 67.50 67.55 66.25 67.50 0.0M
2023-08-23 67.50 67.50 66.50 67.50 0.0M
2023-08-22 65.70 67.90 65.70 67.80 0.0M
2023-08-21 67.95 67.95 66.85 67.00 0.0M
2023-08-18 68.15 68.15 68.15 68.15 0.0M
2023-08-17 71.00 71.00 69.50 69.50 0.0M
2023-08-16 69.70 72.50 69.70 69.70 0.0M
2023-08-14 71.10 71.10 71.10 71.10 0.0M
2023-08-11 72.55 72.55 72.55 72.55 0.0M
2023-08-10 71.15 71.15 71.15 71.15 0.0M
2023-08-09 72.25 72.25 71.00 71.00 0.0M
2023-08-08 73.50 73.50 72.05 72.25 0.0M
2023-08-07 73.00 73.50 73.00 73.50 0.0M
2023-08-04 73.15 73.15 73.15 73.15 0.0M
2023-08-03 73.50 73.50 73.50 73.50 0.0M
2023-08-02 75.00 75.00 73.50 73.50 0.0M
2023-08-01 76.20 76.20 75.00 75.00 0.0M
2023-07-31 75.10 75.10 75.10 75.10 0.0M
2023-07-28 75.10 75.10 75.10 75.10 0.0M
2023-07-27 72.25 73.65 72.25 73.65 0.0M
2023-07-26 72.50 72.50 72.25 72.25 0.0M
2023-07-25 73.70 73.70 73.70 73.70 0.0M
2023-07-24 73.70 73.70 73.70 73.70 0.0M
2023-07-21 77.00 78.00 72.80 75.20 0.0M
2023-07-20 76.50 76.95 73.30 76.60 0.0M
2023-07-19 72.80 73.30 70.00 73.30 0.0M
2023-07-18 67.70 70.00 66.90 69.85 0.0M
2023-07-17 68.00 69.00 65.25 67.70 0.0M
2023-07-14 65.90 66.75 63.00 66.50 0.0M
2023-07-13 66.00 67.20 65.90 65.90 0.0M
2023-07-12 65.75 65.75 64.00 65.75 0.0M
2023-07-11 64.00 64.00 61.90 62.65 0.0M
2023-07-10 59.50 63.00 59.40 62.85 0.0M
2023-07-07 63.00 63.00 61.50 62.50 0.0M
2023-07-06 63.00 63.90 60.00 62.65 0.0M
2023-07-05 60.00 61.90 57.05 61.90 0.0M
2023-07-04 62.95 62.95 58.90 59.00 0.0M
2023-07-03 66.00 66.00 61.60 62.00 0.0M
2023-06-30 68.50 69.90 64.80 64.80 0.0M
2023-06-28 71.00 71.00 66.15 68.20 0.0M
2023-06-27 66.00 67.65 61.30 67.65 0.0M
2023-06-26 64.00 65.90 61.30 64.45 0.0M
2023-06-23 67.80 67.80 62.20 64.50 0.0M
2023-06-22 65.30 65.50 62.40 65.45 0.0M
2023-06-21 61.95 62.40 61.95 62.40 0.0M
2023-06-20 59.45 59.45 58.50 59.45 0.0M
2023-06-19 57.05 60.00 56.65 56.65 0.0M
2023-06-12 59.60 59.60 54.00 59.60 0.0M
2023-06-08 58.40 58.50 54.25 56.80 0.0M
2023-06-07 55.75 55.75 55.75 55.75 0.0M
2023-06-06 50.60 53.10 49.00 53.10 0.0M
2023-06-05 48.50 50.60 48.50 50.60 0.0M
2023-06-02 48.40 49.00 45.00 48.20 0.0M
2023-06-01 48.70 48.70 47.00 47.05 0.0M
2023-05-31 45.90 46.65 45.90 46.65 0.0M
2023-05-30 43.00 44.90 42.25 44.45 0.0M
2023-05-29 44.00 46.00 44.00 44.45 0.0M
2023-05-26 42.80 44.00 42.80 43.90 0.0M
2023-05-25 42.80 42.80 42.80 42.80 0.0M
2023-05-24 40.70 42.85 40.70 42.65 0.0M
2023-05-18 40.85 42.85 40.85 42.85 0.0M
2023-05-16 40.50 40.85 40.40 40.85 0.0M
2023-05-15 40.85 42.75 40.85 40.85 0.0M
2023-05-11 43.00 43.00 43.00 43.00 0.0M
2023-05-10 42.40 44.60 42.40 44.60 0.0M
2023-05-09 44.60 44.60 44.60 44.60 0.0M
2023-05-05 44.30 46.95 44.30 46.95 0.0M
2023-05-04 44.30 46.95 44.30 45.95 0.0M
2023-05-03 45.00 47.00 45.00 46.60 0.0M
2023-05-02 44.00 47.50 44.00 45.80 0.0M
2023-04-28 44.00 45.90 43.10 45.50 0.0M
2023-04-27 41.85 43.90 40.10 43.80 0.0M
2023-04-26 42.00 42.00 41.20 41.85 0.0M
2023-04-19 41.25 43.35 41.20 43.35 0.0M
2023-04-17 43.50 43.50 43.35 43.35 0.0M
2023-04-13 47.45 47.95 45.50 45.60 0.0M
2023-04-12 47.60 47.65 45.55 47.60 0.0M
2023-04-11 43.25 45.40 43.25 45.40 0.0M
2023-04-10 44.70 44.70 40.50 43.25 0.0M
2023-04-06 42.60 42.60 38.65 42.60 0.0M
2023-04-05 39.45 40.60 39.00 40.60 0.0M
2023-04-03 36.20 38.70 35.25 38.70 0.0M
2023-03-31 37.00 37.00 36.15 36.90 0.0M
2023-03-29 38.00 38.00 37.50 37.50 0.0M
2023-03-28 37.00 37.00 37.00 37.00 0.0M
2023-03-27 36.95 37.95 35.30 37.95 0.0M
2023-03-24 36.55 36.55 36.35 36.45 0.0M
2023-03-23 36.35 38.00 34.55 36.40 0.0M
2023-03-22 34.90 36.60 34.50 36.35 0.0M
2023-03-21 33.00 35.50 32.35 34.90 0.0M
2023-03-20 34.60 36.00 33.75 34.05 0.0M
2023-03-17 35.35 36.00 35.00 35.50 0.0M
2023-03-16 34.55 34.55 34.25 34.45 0.0M
2023-03-15 38.00 38.30 35.25 36.05 0.0M
2023-03-14 38.55 38.55 36.65 37.05 0.0M
2023-03-13 39.25 39.25 38.25 38.55 0.0M
2023-03-10 41.75 41.95 39.10 40.25 0.0M
2023-03-09 41.65 42.65 40.00 40.90 0.0M
2023-03-08 41.55 42.90 41.00 41.70 0.0M
2023-03-06 42.65 43.35 41.60 43.15 0.0M
2023-03-03 43.50 43.50 41.70 42.20 0.0M
2023-03-02 43.00 44.05 42.50 43.90 0.0M
2023-03-01 45.55 45.55 43.30 43.75 0.0M
2023-02-28 42.55 45.80 42.55 45.55 0.0M
2023-02-27 42.40 44.50 40.30 43.65 0.0M
2023-02-24 42.15 42.45 39.45 42.40 0.0M
2023-02-23 40.65 43.30 40.00 40.45 0.0M
2023-02-22 42.00 43.75 41.00 41.35 0.0M
2023-02-21 43.00 44.95 42.00 42.60 0.0M
2023-02-20 43.80 44.00 42.90 44.00 0.0M
2023-02-16 42.70 45.00 42.15 42.90 0.0M
2023-02-15 45.05 45.40 43.00 43.05 0.0M
2023-02-14 46.50 48.45 44.05 45.05 0.0M
2023-02-13 48.35 48.70 46.10 46.35 0.0M
2023-02-10 48.00 48.90 46.75 48.40 0.0M
2023-02-09 46.70 49.00 44.45 48.25 0.0M
2023-02-08 46.75 46.75 46.75 46.75 0.0M
2023-02-07 46.45 46.95 44.00 46.50 0.0M
2023-02-06 47.35 47.35 45.00 46.25 0.0M
2023-02-03 47.00 47.90 44.40 45.95 0.0M
2023-02-02 45.45 47.75 43.70 46.70 0.0M
2023-02-01 45.40 46.00 43.55 46.00 0.0M
2023-01-31 43.85 45.50 43.60 45.50 0.0M
2023-01-30 41.10 44.45 41.10 43.95 0.0M
2023-01-27 45.50 46.00 43.25 43.25 0.0M
2023-01-25 45.10 45.95 43.75 45.50 0.0M
2023-01-24 45.00 46.00 42.00 46.00 0.0M
2023-01-23 43.90 44.00 42.50 44.00 0.0M
2023-01-20 43.25 43.50 42.00 42.45 0.0M
2023-01-19 42.05 43.50 42.00 43.00 0.0M
2023-01-18 43.85 43.85 41.50 42.00 0.0M
2023-01-17 43.40 43.40 41.65 43.40 0.0M
2023-01-16 42.05 42.05 41.35 41.35 0.0M
2023-01-13 42.80 42.80 41.35 42.05 0.0M
2023-01-12 43.50 43.50 41.50 43.00 0.0M
2023-01-11 41.40 43.00 41.00 43.00 0.0M
2023-01-10 41.50 41.50 41.40 41.40 0.0M
2023-01-09 42.95 42.95 41.55 42.30 0.0M
2023-01-06 44.75 44.75 42.15 42.25 0.0M
2023-01-05 42.30 44.35 42.30 44.35 0.0M
2023-01-04 44.90 44.90 42.00 44.50 0.0M
2023-01-03 43.50 45.80 43.50 43.95 0.0M
2023-01-02 46.00 46.00 43.15 45.75 0.0M