Price Data Selection & Download
Indo Thai Securities Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
203 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see INDOTHAI screener.
Share Price All Time High
₹360.00
December 22, 2025
NSE Exchange
Share Price All Time Low
₹33.56
September 18, 2026
NSE Exchange
Highest Volume Trading Day
30,273,546
August 26, 2026 • ₹51.16
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
INDOTHAI daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹33.56 | ₹36.50 | ₹33.56 | ₹33.56 | 3,760,631 |
| 2026-09-17 | ₹35.32 | ₹38.00 | ₹35.32 | ₹35.32 | 4,917,046 |
| 2026-09-16 | ₹37.17 | ₹37.17 | ₹37.17 | ₹37.17 | 134,685 |
| 2026-09-15 | ₹39.12 | ₹40.00 | ₹39.12 | ₹39.12 | 690,854 |
| 2026-09-11 | ₹43.40 | ₹45.49 | ₹41.17 | ₹41.17 | 20,200,138 |
| 2026-09-10 | ₹43.43 | ₹43.43 | ₹43.43 | ₹43.43 | 97,714 |
| 2026-09-09 | ₹41.37 | ₹41.37 | ₹41.37 | ₹41.37 | 56,636 |
| 2026-09-08 | ₹39.40 | ₹39.40 | ₹39.40 | ₹39.40 | 59,211 |
| 2026-09-07 | ₹33.97 | ₹37.53 | ₹33.97 | ₹37.53 | 16,502,372 |
| 2026-09-04 | ₹35.75 | ₹35.75 | ₹35.75 | ₹35.75 | 742,070 |
| 2026-09-03 | ₹37.63 | ₹37.63 | ₹37.63 | ₹37.63 | 306,871 |
| 2026-09-02 | ₹39.61 | ₹43.00 | ₹39.61 | ₹39.61 | 6,527,923 |
| 2026-09-01 | ₹41.69 | ₹41.69 | ₹41.69 | ₹41.69 | 741,668 |
| 2026-08-31 | ₹43.88 | ₹43.88 | ₹43.88 | ₹43.88 | 132,627 |
| 2026-08-28 | ₹46.18 | ₹46.18 | ₹46.18 | ₹46.18 | 276,690 |
| 2026-08-27 | ₹48.61 | ₹48.61 | ₹48.61 | ₹48.61 | 200,129 |
| 2026-08-26 | ₹51.16 | ₹54.65 | ₹51.16 | ₹51.16 | 30,273,546 |
| 2026-08-25 | ₹53.85 | ₹53.85 | ₹53.85 | ₹53.85 | 36,205 |
| 2026-08-24 | ₹56.68 | ₹56.68 | ₹56.68 | ₹56.68 | 56,403 |
| 2026-08-21 | ₹59.66 | ₹59.66 | ₹59.66 | ₹59.66 | 84,649 |
| 2026-08-20 | ₹62.80 | ₹62.80 | ₹62.80 | ₹62.80 | 45,140 |
| 2026-08-19 | ₹66.10 | ₹66.10 | ₹66.10 | ₹66.10 | 42,916 |
| 2026-08-18 | ₹69.57 | ₹69.57 | ₹69.57 | ₹69.57 | 20,979 |
| 2026-08-17 | ₹73.23 | ₹73.23 | ₹73.23 | ₹73.23 | 41,439 |
| 2026-08-14 | ₹77.08 | ₹77.08 | ₹77.08 | ₹77.08 | 54,315 |
| 2026-08-13 | ₹81.13 | ₹81.13 | ₹81.13 | ₹81.13 | 38,995 |
| 2026-08-12 | ₹85.40 | ₹85.40 | ₹85.40 | ₹85.40 | 71,897 |
| 2026-08-11 | ₹89.89 | ₹89.89 | ₹89.89 | ₹89.89 | 164,141 |
| 2026-08-10 | ₹94.62 | ₹94.62 | ₹94.62 | ₹94.62 | 381,164 |
| 2026-08-07 | ₹99.59 | ₹99.59 | ₹99.59 | ₹99.59 | 204,974 |
| 2026-08-06 | ₹110.65 | ₹110.65 | ₹110.65 | ₹110.65 | 82,995 |
| 2026-08-05 | ₹122.94 | ₹122.94 | ₹122.94 | ₹122.94 | 97,492 |
| 2026-08-04 | ₹136.60 | ₹136.60 | ₹136.60 | ₹136.60 | 171,475 |
| 2026-08-03 | ₹214.90 | ₹215.00 | ₹170.75 | ₹170.75 | 2,912,295 |
| 2026-07-31 | ₹218.20 | ₹218.62 | ₹211.51 | ₹213.43 | 2,240,521 |
| 2026-07-30 | ₹220.00 | ₹226.06 | ₹216.85 | ₹218.09 | 4,084,627 |
| 2026-07-29 | ₹223.00 | ₹234.89 | ₹217.00 | ₹217.94 | 6,586,147 |
| 2026-07-28 | ₹221.40 | ₹231.90 | ₹213.73 | ₹220.51 | 7,806,337 |
| 2026-07-27 | ₹217.00 | ₹223.00 | ₹216.24 | ₹220.09 | 1,498,077 |
| 2026-07-24 | ₹217.59 | ₹221.70 | ₹214.52 | ₹216.30 | 2,736,587 |
| 2026-07-23 | ₹217.09 | ₹221.33 | ₹215.01 | ₹217.38 | 3,715,566 |
| 2026-07-22 | ₹217.80 | ₹221.88 | ₹214.11 | ₹216.24 | 1,837,716 |
| 2026-07-21 | ₹220.00 | ₹225.90 | ₹214.28 | ₹217.79 | 1,600,858 |
| 2026-07-20 | ₹221.48 | ₹228.08 | ₹217.01 | ₹219.06 | 2,394,418 |
| 2026-07-17 | ₹220.74 | ₹221.50 | ₹216.80 | ₹219.84 | 634,188 |
| 2026-07-16 | ₹217.60 | ₹223.50 | ₹215.11 | ₹219.17 | 1,428,504 |
| 2026-07-15 | ₹217.00 | ₹222.25 | ₹212.42 | ₹215.48 | 2,051,164 |
| 2026-07-14 | ₹217.99 | ₹219.17 | ₹214.35 | ₹216.15 | 737,195 |
| 2026-07-13 | ₹218.00 | ₹220.34 | ₹213.00 | ₹216.93 | 589,194 |
| 2026-07-10 | ₹215.15 | ₹221.13 | ₹214.00 | ₹218.41 | 776,940 |
| 2026-07-09 | ₹216.60 | ₹220.50 | ₹213.76 | ₹216.60 | 491,358 |
| 2026-07-08 | ₹225.00 | ₹228.14 | ₹215.00 | ₹216.10 | 982,645 |
| 2026-07-07 | ₹239.20 | ₹241.10 | ₹224.00 | ₹224.89 | 820,448 |
| 2026-07-06 | ₹254.80 | ₹254.80 | ₹236.40 | ₹240.72 | 1,803,394 |
| 2026-07-03 | ₹251.70 | ₹258.39 | ₹249.00 | ₹253.38 | 1,778,621 |
| 2026-07-02 | ₹236.31 | ₹254.50 | ₹234.51 | ₹248.43 | 2,447,922 |
| 2026-07-01 | ₹227.07 | ₹236.88 | ₹226.00 | ₹234.31 | 1,140,218 |
| 2026-06-30 | ₹222.15 | ₹232.00 | ₹222.15 | ₹227.06 | 592,516 |
| 2026-06-29 | ₹231.58 | ₹231.58 | ₹218.30 | ₹223.12 | 564,135 |
| 2026-06-25 | ₹233.70 | ₹234.00 | ₹225.55 | ₹231.58 | 820,685 |
| 2026-06-24 | ₹225.02 | ₹232.85 | ₹224.50 | ₹231.57 | 1,348,473 |
| 2026-06-23 | ₹225.68 | ₹233.70 | ₹220.63 | ₹225.02 | 1,980,280 |
| 2026-06-22 | ₹236.16 | ₹246.59 | ₹220.00 | ₹225.68 | 3,789,584 |
| 2026-06-19 | ₹239.29 | ₹244.26 | ₹235.21 | ₹236.51 | 748,214 |
| 2026-06-18 | ₹242.00 | ₹245.99 | ₹232.21 | ₹238.09 | 1,284,474 |
| 2026-06-17 | ₹236.95 | ₹244.74 | ₹234.10 | ₹240.03 | 1,275,917 |
| 2026-06-16 | ₹245.00 | ₹247.90 | ₹233.00 | ₹236.70 | 892,642 |
| 2026-06-15 | ₹242.95 | ₹251.24 | ₹240.38 | ₹241.90 | 1,609,258 |
| 2026-06-12 | ₹244.50 | ₹245.00 | ₹232.33 | ₹239.18 | 1,285,925 |
| 2026-06-11 | ₹229.50 | ₹243.35 | ₹227.01 | ₹235.70 | 1,242,149 |
| 2026-06-10 | ₹229.37 | ₹234.15 | ₹225.62 | ₹229.70 | 558,064 |
| 2026-06-09 | ₹235.00 | ₹239.50 | ₹226.05 | ₹227.14 | 1,333,469 |
| 2026-06-08 | ₹221.92 | ₹240.00 | ₹218.70 | ₹233.76 | 1,694,529 |
| 2026-06-05 | ₹218.70 | ₹230.69 | ₹215.00 | ₹221.92 | 1,329,488 |
| 2026-06-04 | ₹229.71 | ₹230.00 | ₹210.45 | ₹216.24 | 756,389 |
| 2026-06-03 | ₹230.90 | ₹230.90 | ₹222.57 | ₹226.87 | 516,708 |
| 2026-06-02 | ₹225.00 | ₹232.80 | ₹223.60 | ₹228.66 | 468,319 |
| 2026-06-01 | ₹234.88 | ₹234.88 | ₹219.02 | ₹226.57 | 1,371,586 |
| 2026-05-29 | ₹247.00 | ₹251.95 | ₹224.15 | ₹227.10 | 1,105,874 |
| 2026-05-27 | ₹249.75 | ₹254.90 | ₹245.05 | ₹246.55 | 668,194 |
| 2026-05-26 | ₹239.00 | ₹253.05 | ₹231.30 | ₹245.15 | 918,268 |
| 2026-05-25 | ₹252.65 | ₹260.40 | ₹235.55 | ₹238.90 | 1,824,784 |
| 2026-05-22 | ₹269.00 | ₹269.35 | ₹250.10 | ₹252.65 | 1,984,131 |
| 2026-05-21 | ₹273.90 | ₹274.80 | ₹266.40 | ₹270.05 | 1,337,576 |
| 2026-05-20 | ₹268.60 | ₹274.85 | ₹267.05 | ₹272.20 | 350,722 |
| 2026-05-19 | ₹268.00 | ₹275.50 | ₹266.00 | ₹268.50 | 555,421 |
| 2026-05-18 | ₹269.80 | ₹273.15 | ₹259.00 | ₹269.05 | 283,519 |
| 2026-05-15 | ₹277.50 | ₹278.00 | ₹266.50 | ₹269.30 | 539,106 |
| 2026-05-14 | ₹278.75 | ₹278.80 | ₹265.00 | ₹273.10 | 349,641 |
| 2026-05-13 | ₹281.00 | ₹286.50 | ₹272.80 | ₹274.55 | 270,348 |
| 2026-05-12 | ₹290.95 | ₹290.95 | ₹280.00 | ₹280.85 | 335,430 |
| 2026-05-11 | ₹300.00 | ₹300.00 | ₹286.25 | ₹288.85 | 390,445 |
| 2026-05-08 | ₹320.00 | ₹320.00 | ₹291.10 | ₹297.05 | 1,777,778 |
| 2026-05-07 | ₹292.80 | ₹313.85 | ₹290.10 | ₹305.75 | 1,305,781 |
| 2026-05-06 | ₹293.00 | ₹294.35 | ₹288.25 | ₹290.40 | 525,888 |
| 2026-05-05 | ₹287.60 | ₹295.15 | ₹287.55 | ₹292.95 | 1,038,602 |
| 2026-05-04 | ₹291.00 | ₹292.70 | ₹279.05 | ₹290.25 | 880,515 |
| 2026-04-30 | ₹298.80 | ₹298.80 | ₹285.50 | ₹287.85 | 468,467 |
| 2026-04-29 | ₹289.00 | ₹299.80 | ₹284.80 | ₹296.95 | 1,181,301 |
| 2026-04-28 | ₹297.40 | ₹297.40 | ₹287.30 | ₹292.25 | 685,490 |
| 2026-04-27 | ₹300.00 | ₹304.85 | ₹297.05 | ₹297.40 | 429,160 |
| 2026-04-24 | ₹307.90 | ₹307.90 | ₹294.00 | ₹296.85 | 580,617 |
| 2026-04-23 | ₹313.00 | ₹313.00 | ₹295.70 | ₹304.55 | 1,195,356 |
| 2026-04-22 | ₹305.85 | ₹317.20 | ₹303.60 | ₹309.90 | 2,245,809 |
| 2026-04-21 | ₹308.75 | ₹312.50 | ₹300.40 | ₹306.60 | 662,072 |
| 2026-04-20 | ₹311.90 | ₹319.95 | ₹306.20 | ₹308.75 | 1,613,435 |
| 2026-04-17 | ₹295.00 | ₹311.00 | ₹288.20 | ₹308.50 | 657,970 |
| 2026-04-16 | ₹284.70 | ₹292.90 | ₹281.20 | ₹290.60 | 558,473 |
| 2026-04-15 | ₹288.45 | ₹288.45 | ₹278.35 | ₹284.65 | 944,547 |
| 2026-04-13 | ₹287.30 | ₹293.40 | ₹280.10 | ₹282.75 | 628,664 |
| 2026-04-10 | ₹288.25 | ₹294.95 | ₹288.25 | ₹290.80 | 180,246 |
| 2026-04-09 | ₹290.30 | ₹294.80 | ₹286.00 | ₹290.10 | 858,612 |
| 2026-04-08 | ₹300.00 | ₹300.00 | ₹279.20 | ₹290.20 | 1,179,486 |
| 2026-04-07 | ₹297.30 | ₹297.30 | ₹282.60 | ₹290.95 | 1,631,012 |
| 2026-04-06 | ₹291.00 | ₹300.00 | ₹291.00 | ₹295.95 | 1,396,468 |
| 2026-04-02 | ₹291.45 | ₹295.90 | ₹286.25 | ₹291.35 | 1,347,154 |
| 2026-04-01 | ₹296.80 | ₹299.00 | ₹290.00 | ₹295.40 | 512,803 |
| 2026-03-30 | ₹288.90 | ₹294.20 | ₹280.45 | ₹287.20 | 506,862 |
| 2026-03-27 | ₹284.30 | ₹293.95 | ₹278.30 | ₹288.85 | 1,378,219 |
| 2026-03-25 | ₹276.00 | ₹284.35 | ₹273.00 | ₹281.90 | 1,605,812 |
| 2026-03-24 | ₹260.00 | ₹271.10 | ₹258.25 | ₹270.85 | 784,127 |
| 2026-03-23 | ₹253.85 | ₹264.75 | ₹245.70 | ₹258.20 | 1,027,614 |
| 2026-03-20 | ₹255.25 | ₹259.90 | ₹251.05 | ₹252.15 | 348,318 |
| 2026-03-19 | ₹254.00 | ₹263.65 | ₹252.20 | ₹256.05 | 532,831 |
| 2026-03-18 | ₹262.40 | ₹263.10 | ₹255.90 | ₹257.20 | 260,691 |
| 2026-03-17 | ₹255.75 | ₹264.90 | ₹254.00 | ₹259.10 | 400,295 |
| 2026-03-16 | ₹256.40 | ₹259.00 | ₹245.55 | ₹255.75 | 474,896 |
| 2026-03-13 | ₹245.00 | ₹253.95 | ₹241.20 | ₹250.20 | 934,604 |
| 2026-03-12 | ₹265.00 | ₹265.00 | ₹248.55 | ₹248.75 | 814,951 |
| 2026-03-11 | ₹261.05 | ₹266.90 | ₹260.15 | ₹261.60 | 511,181 |
| 2026-03-10 | ₹260.05 | ₹263.50 | ₹257.20 | ₹261.05 | 483,006 |
| 2026-03-09 | ₹259.85 | ₹264.00 | ₹253.45 | ₹260.30 | 242,613 |
| 2026-03-06 | ₹256.10 | ₹262.90 | ₹255.95 | ₹261.95 | 309,912 |
| 2026-03-05 | ₹262.00 | ₹263.35 | ₹255.60 | ₹258.25 | 309,846 |
| 2026-03-04 | ₹258.85 | ₹264.00 | ₹255.25 | ₹260.45 | 465,403 |
| 2026-03-02 | ₹249.50 | ₹266.75 | ₹249.50 | ₹258.30 | 1,395,469 |
| 2026-02-27 | ₹270.00 | ₹270.00 | ₹259.33 | ₹261.60 | 3,032,020 |
| 2026-02-26 | ₹266.60 | ₹275.79 | ₹260.58 | ₹272.97 | 1,572,055 |
| 2026-02-25 | ₹251.00 | ₹263.90 | ₹249.39 | ₹262.66 | 882,234 |
| 2026-02-24 | ₹250.00 | ₹254.70 | ₹247.60 | ₹252.15 | 217,885 |
| 2026-02-23 | ₹254.00 | ₹254.24 | ₹245.56 | ₹251.15 | 266,712 |
| 2026-02-20 | ₹259.95 | ₹261.00 | ₹250.00 | ₹254.59 | 517,553 |
| 2026-02-19 | ₹253.00 | ₹261.84 | ₹250.50 | ₹259.60 | 631,553 |
| 2026-02-18 | ₹260.00 | ₹263.70 | ₹254.00 | ₹255.07 | 381,904 |
| 2026-02-17 | ₹266.80 | ₹266.80 | ₹259.00 | ₹260.76 | 190,937 |
| 2026-02-16 | ₹267.68 | ₹268.37 | ₹261.20 | ₹262.61 | 431,092 |
| 2026-02-13 | ₹272.00 | ₹272.00 | ₹260.03 | ₹268.82 | 465,791 |
| 2026-02-12 | ₹265.27 | ₹272.60 | ₹257.05 | ₹268.28 | 752,311 |
| 2026-02-11 | ₹257.00 | ₹265.93 | ₹249.01 | ₹265.27 | 1,549,078 |
| 2026-02-10 | ₹249.00 | ₹255.00 | ₹248.35 | ₹253.27 | 510,532 |
| 2026-02-09 | ₹259.00 | ₹259.00 | ₹245.36 | ₹247.86 | 1,741,117 |
| 2026-02-06 | ₹260.00 | ₹260.00 | ₹253.00 | ₹254.82 | 183,079 |
| 2026-02-05 | ₹262.80 | ₹269.43 | ₹245.10 | ₹257.25 | 1,843,226 |
| 2026-02-04 | ₹246.03 | ₹258.26 | ₹246.03 | ₹256.60 | 810,649 |
| 2026-02-03 | ₹248.00 | ₹252.00 | ₹236.65 | ₹245.97 | 491,453 |
| 2026-02-02 | ₹240.10 | ₹244.00 | ₹239.25 | ₹242.01 | 336,479 |
| 2026-02-01 | ₹236.10 | ₹241.49 | ₹235.10 | ₹240.52 | 200,400 |
| 2026-01-30 | ₹240.70 | ₹242.95 | ₹236.10 | ₹240.70 | 1,330,838 |
| 2026-01-29 | ₹249.70 | ₹249.70 | ₹236.55 | ₹244.65 | 608,627 |
| 2026-01-28 | ₹248.50 | ₹250.00 | ₹241.35 | ₹245.70 | 218,995 |
| 2026-01-27 | ₹245.00 | ₹249.00 | ₹238.60 | ₹247.40 | 297,207 |
| 2026-01-23 | ₹259.15 | ₹260.40 | ₹247.90 | ₹248.30 | 337,452 |
| 2026-01-22 | ₹269.90 | ₹273.00 | ₹255.10 | ₹259.05 | 478,208 |
| 2026-01-21 | ₹274.50 | ₹274.50 | ₹266.00 | ₹267.80 | 625,136 |
| 2026-01-20 | ₹271.00 | ₹278.00 | ₹263.80 | ₹275.15 | 1,041,825 |
| 2026-01-19 | ₹261.80 | ₹271.95 | ₹252.90 | ₹269.15 | 512,305 |
| 2026-01-16 | ₹271.90 | ₹273.00 | ₹256.00 | ₹261.85 | 668,935 |
| 2026-01-14 | ₹258.40 | ₹266.00 | ₹256.10 | ₹263.75 | 303,611 |
| 2026-01-13 | ₹254.90 | ₹262.25 | ₹250.60 | ₹259.20 | 1,188,462 |
| 2026-01-12 | ₹257.90 | ₹257.90 | ₹244.00 | ₹250.00 | 613,991 |
| 2026-01-09 | ₹245.00 | ₹255.50 | ₹236.40 | ₹252.75 | 912,369 |
| 2026-01-08 | ₹256.25 | ₹265.40 | ₹242.75 | ₹244.30 | 1,514,971 |
| 2026-01-07 | ₹253.90 | ₹258.75 | ₹245.75 | ₹252.80 | 471,633 |
| 2026-01-06 | ₹248.95 | ₹262.80 | ₹241.55 | ₹253.45 | 4,621,172 |
| 2026-01-05 | ₹254.25 | ₹271.20 | ₹254.25 | ₹254.25 | 4,403,667 |
| 2026-01-02 | ₹275.00 | ₹275.00 | ₹267.60 | ₹267.60 | 875,237 |
| 2026-01-01 | ₹281.65 | ₹292.30 | ₹281.65 | ₹281.65 | 240,972 |
Indo Thai Securities Share Price Performance Analysis (Sep 2025 - Sep 2026)
INDOTHAI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-88.08%
₹281.65 → ₹33.56
Year to Date
Price Volatility
36.51%
High Volatility
Year to Date
Average Daily Volume
1,425,046
Year to Date Average
NSE Exchange
Indo Thai Securities Share Price History – Frequently Asked Questions
Common questions about INDOTHAI historical data and records. Analyse Indo Thai Securities shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Indo Thai Securities (INDOTHAI)?
The all-time high share price of Indo Thai Securities was ₹360.0 recorded on December 22, 2025 on the NSE exchange.
What is the all-time low share price of Indo Thai Securities (INDOTHAI)?
The all-time low share price of Indo Thai Securities was ₹33.56 recorded on September 18, 2026 on the NSE exchange.
How can I download INDOTHAI historical share price data?
You can download Indo Thai Securities historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INDOTHAI shares?
The highest trading volume day for Indo Thai Securities was 30,273,546 shares traded on August 26, 2026 on the NSE exchange, with share price at ₹51.16.