Price Data Selection & Download
Thomas Scott Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
248 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Review THOMASCOTT price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹459.80
November 13, 2025
NSE Exchange
Share Price All Time Low
₹221.80
September 16, 2026
NSE Exchange
Highest Volume Trading Day
1,261,363
August 10, 2026 • ₹349.05
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
THOMASCOTT 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 | ₹239.00 | ₹239.00 | ₹230.00 | ₹236.55 | 23,906 |
| 2026-09-17 | ₹235.00 | ₹244.95 | ₹232.00 | ₹234.90 | 53,928 |
| 2026-09-16 | ₹230.00 | ₹237.00 | ₹221.80 | ₹233.80 | 95,963 |
| 2026-09-15 | ₹236.60 | ₹246.15 | ₹229.75 | ₹237.90 | 60,938 |
| 2026-09-11 | ₹241.00 | ₹244.20 | ₹232.35 | ₹237.55 | 93,348 |
| 2026-09-10 | ₹252.00 | ₹260.90 | ₹238.35 | ₹243.90 | 124,120 |
| 2026-09-09 | ₹256.50 | ₹257.90 | ₹249.00 | ₹250.60 | 69,512 |
| 2026-09-08 | ₹261.85 | ₹261.85 | ₹253.00 | ₹255.30 | 56,062 |
| 2026-09-07 | ₹264.95 | ₹267.80 | ₹256.05 | ₹259.65 | 39,653 |
| 2026-09-04 | ₹261.05 | ₹269.65 | ₹258.50 | ₹262.75 | 44,350 |
| 2026-09-03 | ₹267.05 | ₹267.95 | ₹259.85 | ₹260.95 | 32,954 |
| 2026-09-02 | ₹262.85 | ₹268.80 | ₹258.80 | ₹267.05 | 18,552 |
| 2026-09-01 | ₹270.30 | ₹275.95 | ₹256.05 | ₹261.80 | 40,670 |
| 2026-08-31 | ₹279.00 | ₹279.00 | ₹270.00 | ₹271.40 | 25,403 |
| 2026-08-28 | ₹279.90 | ₹285.00 | ₹270.00 | ₹277.25 | 50,583 |
| 2026-08-27 | ₹283.80 | ₹284.75 | ₹278.00 | ₹279.60 | 14,941 |
| 2026-08-26 | ₹280.30 | ₹284.00 | ₹278.20 | ₹281.10 | 16,144 |
| 2026-08-25 | ₹284.00 | ₹284.40 | ₹277.10 | ₹279.10 | 18,487 |
| 2026-08-24 | ₹291.00 | ₹291.75 | ₹279.00 | ₹283.60 | 20,621 |
| 2026-08-21 | ₹290.00 | ₹291.95 | ₹281.00 | ₹286.35 | 31,290 |
| 2026-08-20 | ₹293.55 | ₹295.30 | ₹288.20 | ₹290.90 | 36,101 |
| 2026-08-19 | ₹280.95 | ₹294.60 | ₹277.00 | ₹288.80 | 118,303 |
| 2026-08-18 | ₹293.00 | ₹297.15 | ₹276.00 | ₹278.80 | 360,674 |
| 2026-08-17 | ₹326.95 | ₹335.20 | ₹293.35 | ₹301.10 | 335,204 |
| 2026-08-14 | ₹326.30 | ₹350.00 | ₹323.00 | ₹346.90 | 205,099 |
| 2026-08-13 | ₹333.00 | ₹341.90 | ₹323.00 | ₹326.30 | 35,378 |
| 2026-08-12 | ₹345.45 | ₹345.65 | ₹331.30 | ₹337.50 | 52,371 |
| 2026-08-11 | ₹345.00 | ₹350.00 | ₹338.00 | ₹347.90 | 68,208 |
| 2026-08-10 | ₹319.00 | ₹367.90 | ₹319.00 | ₹349.05 | 1,261,363 |
| 2026-08-07 | ₹314.60 | ₹329.50 | ₹310.65 | ₹315.15 | 49,488 |
| 2026-08-06 | ₹320.00 | ₹324.00 | ₹307.20 | ₹310.50 | 54,673 |
| 2026-08-05 | ₹307.90 | ₹312.60 | ₹300.10 | ₹302.40 | 18,328 |
| 2026-08-04 | ₹315.75 | ₹316.80 | ₹295.85 | ₹305.70 | 57,150 |
| 2026-08-03 | ₹298.45 | ₹322.00 | ₹298.30 | ₹311.25 | 20,575 |
| 2026-07-31 | ₹298.20 | ₹303.85 | ₹292.00 | ₹298.45 | 24,138 |
| 2026-07-30 | ₹303.60 | ₹309.45 | ₹295.10 | ₹298.10 | 13,673 |
| 2026-07-29 | ₹302.00 | ₹311.40 | ₹294.85 | ₹302.05 | 42,148 |
| 2026-07-28 | ₹317.10 | ₹319.35 | ₹296.80 | ₹298.35 | 34,449 |
| 2026-07-27 | ₹316.00 | ₹340.45 | ₹312.60 | ₹315.15 | 75,894 |
| 2026-07-24 | ₹288.35 | ₹313.00 | ₹284.15 | ₹307.05 | 36,520 |
| 2026-07-23 | ₹291.20 | ₹294.45 | ₹282.10 | ₹288.35 | 19,673 |
| 2026-07-22 | ₹297.85 | ₹309.75 | ₹290.05 | ₹291.20 | 26,757 |
| 2026-07-21 | ₹311.70 | ₹314.20 | ₹296.25 | ₹297.85 | 29,988 |
| 2026-07-20 | ₹306.65 | ₹313.05 | ₹299.40 | ₹307.10 | 21,397 |
| 2026-07-17 | ₹318.85 | ₹318.85 | ₹307.60 | ₹311.15 | 12,323 |
| 2026-07-16 | ₹326.15 | ₹326.40 | ₹315.60 | ₹318.70 | 15,966 |
| 2026-07-15 | ₹322.75 | ₹328.80 | ₹319.00 | ₹320.70 | 14,489 |
| 2026-07-14 | ₹336.45 | ₹336.45 | ₹318.50 | ₹320.85 | 22,594 |
| 2026-07-13 | ₹318.00 | ₹337.00 | ₹314.55 | ₹334.80 | 76,731 |
| 2026-07-10 | ₹328.00 | ₹331.60 | ₹320.00 | ₹323.80 | 41,060 |
| 2026-07-09 | ₹322.25 | ₹330.00 | ₹313.80 | ₹324.90 | 18,349 |
| 2026-07-08 | ₹327.70 | ₹327.70 | ₹311.55 | ₹316.10 | 44,300 |
| 2026-07-07 | ₹324.80 | ₹332.55 | ₹322.65 | ₹326.30 | 17,244 |
| 2026-07-06 | ₹331.15 | ₹337.70 | ₹326.00 | ₹326.95 | 19,782 |
| 2026-07-03 | ₹333.60 | ₹338.00 | ₹327.15 | ₹331.15 | 31,512 |
| 2026-07-02 | ₹329.00 | ₹334.40 | ₹324.10 | ₹329.25 | 28,157 |
| 2026-07-01 | ₹333.55 | ₹344.50 | ₹327.15 | ₹331.45 | 50,867 |
| 2026-06-30 | ₹325.10 | ₹337.00 | ₹323.30 | ₹333.55 | 69,589 |
| 2026-06-29 | ₹321.55 | ₹329.00 | ₹310.00 | ₹322.70 | 28,522 |
| 2026-06-25 | ₹327.00 | ₹334.50 | ₹315.10 | ₹320.80 | 63,240 |
| 2026-06-24 | ₹309.25 | ₹324.50 | ₹302.10 | ₹323.05 | 88,044 |
| 2026-06-23 | ₹313.75 | ₹313.75 | ₹303.00 | ₹306.50 | 45,114 |
| 2026-06-22 | ₹323.70 | ₹327.50 | ₹307.20 | ₹310.25 | 79,562 |
| 2026-06-19 | ₹299.00 | ₹322.15 | ₹294.90 | ₹314.20 | 147,620 |
| 2026-06-18 | ₹293.95 | ₹299.90 | ₹292.00 | ₹296.95 | 35,844 |
| 2026-06-17 | ₹289.30 | ₹307.90 | ₹289.00 | ₹294.05 | 111,949 |
| 2026-06-16 | ₹274.95 | ₹289.65 | ₹273.55 | ₹285.00 | 54,172 |
| 2026-06-15 | ₹261.00 | ₹277.30 | ₹260.00 | ₹272.20 | 72,571 |
| 2026-06-12 | ₹255.00 | ₹261.00 | ₹252.00 | ₹255.65 | 28,922 |
| 2026-06-11 | ₹258.10 | ₹258.10 | ₹250.00 | ₹251.65 | 18,933 |
| 2026-06-10 | ₹261.30 | ₹263.95 | ₹253.15 | ₹255.50 | 19,118 |
| 2026-06-09 | ₹255.45 | ₹276.95 | ₹255.45 | ₹259.35 | 59,055 |
| 2026-06-08 | ₹252.70 | ₹264.80 | ₹250.00 | ₹255.45 | 68,496 |
| 2026-06-05 | ₹262.80 | ₹269.05 | ₹251.95 | ₹253.50 | 75,879 |
| 2026-06-04 | ₹271.00 | ₹276.25 | ₹260.20 | ₹262.75 | 65,066 |
| 2026-06-03 | ₹287.00 | ₹294.00 | ₹266.10 | ₹268.10 | 93,244 |
| 2026-06-02 | ₹270.95 | ₹285.00 | ₹266.80 | ₹278.40 | 60,358 |
| 2026-06-01 | ₹316.00 | ₹318.75 | ₹264.00 | ₹267.35 | 120,926 |
| 2026-05-29 | ₹300.05 | ₹319.45 | ₹293.70 | ₹309.30 | 186,104 |
| 2026-05-27 | ₹246.00 | ₹299.85 | ₹246.00 | ₹299.85 | 165,925 |
| 2026-05-26 | ₹255.00 | ₹255.00 | ₹247.75 | ₹249.90 | 46,051 |
| 2026-05-25 | ₹262.00 | ₹263.80 | ₹250.50 | ₹255.45 | 37,527 |
| 2026-05-22 | ₹257.10 | ₹262.00 | ₹255.90 | ₹257.75 | 9,942 |
| 2026-05-21 | ₹250.25 | ₹265.05 | ₹250.25 | ₹256.35 | 19,640 |
| 2026-05-20 | ₹261.90 | ₹264.50 | ₹256.95 | ₹258.10 | 30,757 |
| 2026-05-19 | ₹258.10 | ₹270.70 | ₹257.10 | ₹259.90 | 12,566 |
| 2026-05-18 | ₹265.20 | ₹278.00 | ₹258.05 | ₹261.95 | 23,626 |
| 2026-05-15 | ₹280.85 | ₹280.85 | ₹269.00 | ₹271.00 | 8,866 |
| 2026-05-14 | ₹272.00 | ₹279.00 | ₹264.65 | ₹276.65 | 37,981 |
| 2026-05-13 | ₹275.00 | ₹284.00 | ₹265.25 | ₹277.85 | 30,957 |
| 2026-05-12 | ₹293.10 | ₹296.40 | ₹276.00 | ₹278.70 | 31,903 |
| 2026-05-11 | ₹309.00 | ₹309.00 | ₹290.85 | ₹294.50 | 28,333 |
| 2026-05-08 | ₹314.00 | ₹320.00 | ₹301.10 | ₹304.50 | 44,802 |
| 2026-05-07 | ₹269.70 | ₹317.50 | ₹264.05 | ₹309.85 | 254,892 |
| 2026-05-06 | ₹263.00 | ₹269.90 | ₹258.00 | ₹264.60 | 29,946 |
| 2026-05-05 | ₹255.40 | ₹259.40 | ₹251.00 | ₹257.85 | 29,231 |
| 2026-05-04 | ₹268.00 | ₹268.00 | ₹255.05 | ₹257.40 | 29,702 |
| 2026-04-30 | ₹258.64 | ₹267.99 | ₹254.02 | ₹263.23 | 21,542 |
| 2026-04-29 | ₹260.20 | ₹269.98 | ₹256.00 | ₹258.85 | 21,934 |
| 2026-04-28 | ₹272.00 | ₹273.41 | ₹262.03 | ₹264.26 | 8,206 |
| 2026-04-27 | ₹255.11 | ₹271.93 | ₹255.11 | ₹267.31 | 17,895 |
| 2026-04-24 | ₹267.88 | ₹270.67 | ₹254.45 | ₹258.86 | 15,257 |
| 2026-04-23 | ₹269.57 | ₹274.98 | ₹267.10 | ₹267.88 | 12,015 |
| 2026-04-22 | ₹276.33 | ₹277.00 | ₹263.52 | ₹272.11 | 12,886 |
| 2026-04-21 | ₹268.93 | ₹278.42 | ₹267.00 | ₹273.60 | 13,950 |
| 2026-04-20 | ₹270.00 | ₹278.79 | ₹266.00 | ₹269.78 | 15,913 |
| 2026-04-17 | ₹274.00 | ₹279.00 | ₹270.00 | ₹275.76 | 18,810 |
| 2026-04-16 | ₹279.80 | ₹281.20 | ₹269.00 | ₹274.24 | 44,250 |
| 2026-04-15 | ₹260.50 | ₹279.00 | ₹260.50 | ₹273.81 | 68,278 |
| 2026-04-13 | ₹261.65 | ₹270.00 | ₹250.99 | ₹258.10 | 41,892 |
| 2026-04-10 | ₹261.81 | ₹263.90 | ₹258.00 | ₹261.65 | 16,581 |
| 2026-04-09 | ₹259.70 | ₹261.80 | ₹250.01 | ₹254.84 | 23,532 |
| 2026-04-08 | ₹257.99 | ₹275.19 | ₹251.56 | ₹254.73 | 86,521 |
| 2026-04-07 | ₹250.16 | ₹253.49 | ₹244.01 | ₹247.89 | 26,259 |
| 2026-04-06 | ₹250.56 | ₹255.99 | ₹244.52 | ₹252.06 | 24,351 |
| 2026-04-02 | ₹244.00 | ₹250.00 | ₹237.40 | ₹248.69 | 31,461 |
| 2026-04-01 | ₹244.00 | ₹255.51 | ₹244.00 | ₹248.57 | 31,582 |
| 2026-03-30 | ₹257.00 | ₹257.00 | ₹230.00 | ₹235.50 | 72,962 |
| 2026-03-27 | ₹265.15 | ₹271.90 | ₹248.00 | ₹251.45 | 46,717 |
| 2026-03-25 | ₹258.45 | ₹281.15 | ₹258.45 | ₹272.55 | 33,314 |
| 2026-03-24 | ₹260.00 | ₹267.90 | ₹257.05 | ₹262.55 | 17,071 |
| 2026-03-23 | ₹267.00 | ₹267.00 | ₹253.00 | ₹255.55 | 30,442 |
| 2026-03-20 | ₹254.90 | ₹283.00 | ₹253.70 | ₹273.35 | 85,499 |
| 2026-03-19 | ₹253.00 | ₹263.00 | ₹242.55 | ₹250.15 | 49,102 |
| 2026-03-18 | ₹250.00 | ₹265.00 | ₹250.00 | ₹262.15 | 68,155 |
| 2026-03-17 | ₹249.90 | ₹252.70 | ₹240.10 | ₹247.75 | 27,750 |
| 2026-03-16 | ₹247.85 | ₹266.95 | ₹241.00 | ₹248.45 | 101,052 |
| 2026-03-13 | ₹261.85 | ₹261.85 | ₹241.00 | ₹247.85 | 38,488 |
| 2026-03-12 | ₹242.20 | ₹263.90 | ₹236.90 | ₹257.90 | 82,926 |
| 2026-03-11 | ₹257.00 | ₹265.95 | ₹237.00 | ₹243.75 | 94,062 |
| 2026-03-10 | ₹261.50 | ₹268.70 | ₹250.00 | ₹254.35 | 40,003 |
| 2026-03-09 | ₹252.00 | ₹261.25 | ₹244.75 | ₹255.10 | 25,077 |
| 2026-03-06 | ₹279.00 | ₹279.85 | ₹259.80 | ₹261.40 | 31,135 |
| 2026-03-05 | ₹276.00 | ₹283.55 | ₹271.00 | ₹272.80 | 31,705 |
| 2026-03-04 | ₹290.00 | ₹294.90 | ₹275.00 | ₹279.05 | 37,680 |
| 2026-03-02 | ₹296.50 | ₹307.40 | ₹291.60 | ₹296.40 | 30,705 |
| 2026-02-27 | ₹319.00 | ₹319.00 | ₹309.00 | ₹309.60 | 9,013 |
| 2026-02-26 | ₹315.00 | ₹321.20 | ₹311.25 | ₹312.75 | 23,082 |
| 2026-02-25 | ₹318.00 | ₹320.00 | ₹313.05 | ₹315.00 | 7,593 |
| 2026-02-24 | ₹325.00 | ₹325.00 | ₹313.00 | ₹313.85 | 8,923 |
| 2026-02-23 | ₹332.00 | ₹340.00 | ₹319.10 | ₹322.45 | 17,187 |
| 2026-02-20 | ₹327.00 | ₹327.00 | ₹316.00 | ₹320.05 | 8,536 |
| 2026-02-19 | ₹320.30 | ₹328.85 | ₹315.55 | ₹316.50 | 6,536 |
| 2026-02-18 | ₹329.90 | ₹329.90 | ₹318.60 | ₹323.25 | 11,279 |
| 2026-02-17 | ₹318.00 | ₹329.00 | ₹316.05 | ₹323.80 | 12,626 |
| 2026-02-16 | ₹323.00 | ₹323.00 | ₹312.00 | ₹317.90 | 27,172 |
| 2026-02-13 | ₹325.00 | ₹334.00 | ₹316.50 | ₹324.70 | 17,922 |
| 2026-02-12 | ₹330.00 | ₹333.00 | ₹322.35 | ₹329.60 | 20,070 |
| 2026-02-11 | ₹325.00 | ₹333.35 | ₹320.20 | ₹325.35 | 18,488 |
| 2026-02-10 | ₹345.00 | ₹346.95 | ₹329.50 | ₹331.40 | 11,675 |
| 2026-02-09 | ₹327.00 | ₹350.00 | ₹325.45 | ₹343.05 | 23,742 |
| 2026-02-06 | ₹321.50 | ₹325.00 | ₹315.20 | ₹323.95 | 5,620 |
| 2026-02-05 | ₹335.15 | ₹335.20 | ₹315.00 | ₹319.35 | 9,570 |
| 2026-02-04 | ₹332.00 | ₹339.10 | ₹326.05 | ₹331.45 | 10,019 |
| 2026-02-03 | ₹335.00 | ₹348.55 | ₹322.45 | ₹332.00 | 45,928 |
| 2026-02-02 | ₹311.10 | ₹321.95 | ₹310.05 | ₹314.70 | 14,869 |
| 2026-02-01 | ₹326.95 | ₹334.00 | ₹312.10 | ₹317.40 | 6,662 |
| 2026-01-30 | ₹315.70 | ₹325.00 | ₹312.60 | ₹317.60 | 12,964 |
| 2026-01-29 | ₹336.35 | ₹336.35 | ₹316.10 | ₹320.55 | 15,030 |
| 2026-01-28 | ₹318.10 | ₹333.00 | ₹317.95 | ₹331.70 | 10,902 |
| 2026-01-27 | ₹312.65 | ₹317.00 | ₹310.00 | ₹313.35 | 7,689 |
| 2026-01-23 | ₹315.15 | ₹327.05 | ₹310.15 | ₹312.65 | 22,172 |
| 2026-01-22 | ₹318.10 | ₹325.80 | ₹315.00 | ₹320.05 | 9,657 |
| 2026-01-21 | ₹311.00 | ₹335.00 | ₹311.00 | ₹313.35 | 43,453 |
| 2026-01-20 | ₹343.50 | ₹343.50 | ₹309.10 | ₹319.45 | 33,190 |
| 2026-01-19 | ₹358.95 | ₹362.95 | ₹335.35 | ₹343.50 | 11,537 |
| 2026-01-16 | ₹355.00 | ₹362.70 | ₹347.20 | ₹358.95 | 20,432 |
| 2026-01-14 | ₹330.00 | ₹353.00 | ₹330.00 | ₹348.70 | 25,459 |
| 2026-01-13 | ₹318.00 | ₹336.00 | ₹318.00 | ₹330.65 | 10,898 |
| 2026-01-12 | ₹318.00 | ₹328.95 | ₹313.10 | ₹324.05 | 17,894 |
| 2026-01-09 | ₹340.20 | ₹340.90 | ₹318.50 | ₹325.40 | 12,491 |
| 2026-01-08 | ₹346.95 | ₹347.00 | ₹334.30 | ₹338.30 | 7,898 |
| 2026-01-07 | ₹336.10 | ₹345.05 | ₹332.55 | ₹342.05 | 13,525 |
| 2026-01-06 | ₹337.15 | ₹347.70 | ₹334.50 | ₹339.25 | 9,871 |
| 2026-01-05 | ₹355.20 | ₹355.25 | ₹335.20 | ₹342.30 | 27,657 |
| 2026-01-02 | ₹357.80 | ₹364.95 | ₹343.15 | ₹358.70 | 21,054 |
| 2026-01-01 | ₹321.00 | ₹359.75 | ₹321.00 | ₹351.30 | 77,775 |
Thomas Scott Share Price Performance Analysis (Sep 2025 - Sep 2026)
THOMASCOTT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-32.66%
₹351.30 → ₹236.55
Year to Date
Price Volatility
11.16%
Low Volatility
Year to Date
Average Daily Volume
50,917
Year to Date Average
NSE Exchange
Thomas Scott Share Price History – Frequently Asked Questions
Common questions about THOMASCOTT historical data and records. For live price, key ratios and fundamentals, see THOMASCOTT stock price BSE.
What is the all-time high share price of Thomas Scott (THOMASCOTT)?
The all-time high share price of Thomas Scott was ₹459.8 recorded on November 13, 2025 on the NSE exchange.
What is the all-time low share price of Thomas Scott (THOMASCOTT)?
The all-time low share price of Thomas Scott was ₹221.8 recorded on September 16, 2026 on the NSE exchange.
How can I download THOMASCOTT historical share price data?
You can download Thomas Scott 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 THOMASCOTT shares?
The highest trading volume day for Thomas Scott was 1,261,363 shares traded on August 10, 2026 on the NSE exchange, with share price at ₹349.05.