Indo Thai Securities share price history

NSE: INDOTHAIBSE: 533676Capital MarketsSmall Cap

Indo Thai Securities Limited · Face value ₹1 · Listed Nov 2011

₹28.60₹0.05 (0.17%)BSE ₹28.73

Share price at the NSE close on 28 Oct 2026. Previous close ₹28.65.

28 Oct: open ₹29.30, high ₹29.39, low ₹28.41

52-week range of traded prices to 28 Oct 2026

₹28.14Low, 27 Oct 2026₹466.35High, 19 Nov 2025

Under NSE's long-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹380 Cr936th largest listed
P/E: 5.52
P/B: 1.39
Dividend yield: 0.35%
ROE: 28.1%
ROCE: 32.5%
Debt to equity: 0.01
Volume, NSE: 3,38,17263.8% delivered

Indo Thai Securities share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Indo Thai Securities' share price is on record from 2 Nov 2011, when it closed at ₹2.32, to 28 Oct 2026. Its highest close was ₹460.40 on 25 Nov 2025 and its lowest ₹0.91 on 6 Aug 2013, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	28.60	−90.4%	309.90	28.60	281.65	320.00	28.14	27,91,80,416
2025	296.45	+132.5%	460.40	133.87	133.40	466.35	131.21	8,04,49,145
2024	127.50	+455.2%	127.50	23.02	23.35	127.50	22.45	7,03,26,370
2023	22.97	−30.8%	46.92	20.86	33.40	48.04	20.26	1,34,90,990
2022	33.20	−5.9%	47.26	14.80	37.04	49.62	14.06	2,49,52,860
2021	35.28	+1,206.7%	35.28	2.79	2.76	35.28	2.65	7,06,09,350
2020	2.70	+13.9%	2.87	1.27	2.45	3.41	1.24	3,56,51,570
2019	2.37	−31.2%	4.04	1.94	3.42	4.14	1.86	2,27,02,070
2018	3.45	−56.5%	11.01	3.31	7.95	12.78	3.10	9,04,20,660
2017	7.92	+295.0%	8.00	1.98	1.95	8.39	1.92	15,19,61,470
2016	2.01	−21.8%	2.89	1.80	2.53	2.91	1.74	1,44,93,550
2015	2.57	+66.0%	2.88	1.29	1.50	2.96	1.28	1,57,27,190
2014	1.55	+18.8%	2.12	1.03	1.29	2.52	1.00	1,83,13,640
2013	1.30	+18.2%	1.60	0.91	1.09	1.74	0.81	3,72,56,770
2012	1.10	+5.3%	1.44	0.97	1.07	1.53	0.96	3,89,48,110
2011	1.05	–	2.32	1.04	7.60	9.89	0.97	63,84,83,390

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 2 Nov 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	28.60	−14.7%	34.40	42.68	28.14	1,41,71,385
Sep 2026	33.52	−23.6%	41.69	45.49	29.00	6,75,13,628
Aug 2026	43.88	−79.4%	214.90	215.00	43.88	3,53,90,466
Jul 2026	213.43	−6.0%	227.07	258.39	211.51	5,01,82,645
Jun 2026	227.06	0.0%	234.88	251.24	210.45	2,54,62,804
May 2026	227.10	−21.1%	291.00	320.00	224.15	1,64,42,023
Apr 2026	287.85	+0.2%	296.80	319.95	278.35	1,89,57,142
Mar 2026	287.20	+9.8%	249.50	294.20	241.20	1,27,86,650
Feb 2026	261.60	+8.7%	236.10	275.79	235.10	1,70,08,060
Jan 2026	240.70	−18.8%	281.65	292.30	236.10	2,12,65,613
Dec 2025	296.45	−30.2%	424.75	439.90	296.45	43,53,757
Nov 2025	424.75	+5.7%	391.15	466.35	350.10	49,77,542
Oct 2025	401.80	+43.2%	284.25	465.00	284.00	2,34,67,166
Sep 2025	280.63	+78.4%	152.21	281.45	143.65	2,32,44,958
Aug 2025	157.34	−17.2%	190.08	199.98	157.00	15,43,953
Jul 2025	190.10	+5.6%	180.08	221.20	165.00	33,22,279
Jun 2025	180.08	−5.1%	188.00	188.77	166.52	10,01,890
May 2025	189.83	−3.7%	193.01	199.77	171.15	8,44,780
Apr 2025	197.09	+4.8%	187.90	203.00	181.15	13,62,040
Mar 2025	188.01	−6.1%	201.00	209.98	181.12	22,43,550
Feb 2025	200.27	+17.0%	178.80	220.02	163.63	36,45,620
Jan 2025	171.15	+34.2%	133.40	214.90	131.21	1,04,41,610
Dec 2024	127.50	+13.5%	108.27	127.50	108.00	28,80,940
Nov 2024	112.34	+11.4%	102.80	114.90	101.22	25,13,510
Oct 2024	100.80	+31.8%	78.03	104.04	78.03	47,21,410
Sep 2024	76.50	+81.3%	43.15	76.80	40.56	1,22,90,980
Aug 2024	42.19	+56.1%	26.95	43.81	23.60	2,27,58,880
Jul 2024	27.04	−2.7%	27.81	30.00	26.11	32,70,470
Jun 2024	27.78	−11.3%	32.31	32.58	27.00	11,58,370
May 2024	31.31	−6.8%	34.98	34.98	29.65	17,40,910
Apr 2024	33.58	+17.8%	28.50	36.45	28.26	14,39,100
Mar 2024	28.50	−12.7%	33.42	33.42	27.12	8,27,120
Feb 2024	32.64	+5.7%	30.00	37.33	30.00	42,59,040
Jan 2024	30.89	+34.5%	23.35	35.03	22.45	1,24,65,640
Dec 2023	22.97	+5.3%	21.92	26.86	21.73	20,68,770
Nov 2023	21.82	−0.4%	22.30	23.40	20.52	5,87,990
Oct 2023	21.91	−2.8%	23.00	24.10	20.72	5,77,750
Sep 2023	22.54	−3.2%	23.28	23.64	21.38	5,60,050
Aug 2023	23.29	−2.2%	24.10	25.37	21.43	6,67,850
Jul 2023	23.81	−7.1%	25.63	25.63	23.00	7,22,140
Jun 2023	25.63	+1.5%	25.90	31.10	24.24	20,00,860
May 2023	25.26	−16.0%	29.00	30.80	24.41	6,14,390
Apr 2023	30.09	+44.3%	21.00	30.80	20.99	6,82,390
Mar 2023	20.86	−28.4%	28.90	31.08	20.26	7,22,170
Feb 2023	29.11	−36.4%	48.04	48.04	28.19	25,81,940
Jan 2023	45.75	+37.8%	33.40	45.75	28.40	17,04,690
Dec 2022	33.20	+5.1%	33.10	39.50	29.59	20,40,480
Nov 2022	31.59	+70.8%	18.20	32.28	17.57	42,88,550
Oct 2022	18.49	+16.3%	16.13	19.12	14.85	15,14,360
Sep 2022	15.90	−6.6%	17.30	17.99	15.61	6,01,710
Aug 2022	17.03	−8.3%	18.92	19.19	16.00	10,62,570
Jul 2022	18.56	+25.4%	14.51	20.40	14.06	24,80,500
Jun 2022	14.80	−51.9%	30.30	31.15	14.80	17,85,020
May 2022	30.80	−2.1%	30.50	33.62	27.41	15,90,620
Apr 2022	31.44	−20.7%	40.90	41.75	30.78	20,03,290
Mar 2022	39.64	+15.1%	33.60	39.64	28.65	14,53,790
Feb 2022	34.45	−3.6%	34.31	35.73	25.64	15,37,300
Jan 2022	35.73	+1.3%	37.04	49.62	32.77	45,94,670
Dec 2021	35.28	+199.9%	12.30	35.28	11.63	1,31,97,400
Nov 2021	11.77	+12.3%	10.48	14.48	10.28	1,35,75,390
Oct 2021	10.48	+21.6%	8.70	10.96	8.61	1,06,97,920
Sep 2021	8.62	+5.5%	8.01	9.10	7.86	35,70,960
Aug 2021	8.17	+17.7%	7.24	8.64	6.80	1,16,95,630
Jul 2021	6.94	+29.6%	5.26	7.29	5.10	50,08,790
Jun 2021	5.35	+2.7%	5.22	5.48	4.96	7,28,420
May 2021	5.21	+5.3%	5.13	5.63	4.90	6,46,360
Apr 2021	4.95	−10.8%	5.81	6.25	4.76	7,30,730
Mar 2021	5.55	+5.9%	5.01	5.73	4.22	22,71,870
Feb 2021	5.24	+49.7%	3.55	5.63	3.43	48,07,880
Jan 2021	3.50	+29.6%	2.76	4.05	2.65	36,78,000
Dec 2020	2.70	+33.3%	2.12	2.83	1.96	24,21,710
Nov 2020	2.03	0.0%	1.94	2.10	1.90	9,39,490
Oct 2020	2.03	+20.2%	1.66	2.40	1.51	30,95,350
Sep 2020	1.69	−5.3%	1.71	1.92	1.55	9,11,770
Aug 2020	1.78	+7.6%	1.59	1.92	1.58	13,10,860
Jul 2020	1.66	−10.1%	1.84	1.92	1.64	13,15,790
Jun 2020	1.84	−32.5%	2.70	2.70	1.74	34,90,220
May 2020	2.73	+65.2%	1.65	2.99	1.24	1,26,55,440
Apr 2020	1.65	+20.0%	1.35	1.93	1.29	11,68,390
Mar 2020	1.38	−33.9%	2.10	2.19	1.25	11,00,090
Feb 2020	2.08	−12.4%	2.45	2.66	2.07	14,86,010
Jan 2020	2.38	+0.2%	2.45	3.41	2.31	57,56,450
Dec 2019	2.37	−6.0%	2.52	2.59	2.11	7,32,550
Nov 2019	2.52	+8.6%	2.46	2.76	2.11	11,80,880
Oct 2019	2.32	−7.4%	2.68	2.68	2.06	23,22,730
Sep 2019	2.51	+22.2%	2.09	2.90	1.92	15,36,030
Aug 2019	2.05	−1.9%	2.18	2.30	1.86	14,05,480
Jul 2019	2.09	−18.2%	2.69	2.91	2.05	13,36,640
Jun 2019	2.56	−16.9%	3.18	3.20	2.47	8,57,710
May 2019	3.08	−4.1%	3.23	3.36	2.66	9,78,160
Apr 2019	3.21	−12.3%	3.63	3.89	3.08	11,06,430
Mar 2019	3.66	+20.8%	3.04	4.14	2.91	59,31,640
Feb 2019	3.03	+7.1%	2.81	3.10	2.66	26,64,970
Jan 2019	2.83	−18.0%	3.42	3.60	2.62	26,48,850
Dec 2018	3.45	−5.9%	3.65	4.08	3.10	11,85,030
Nov 2018	3.66	−4.7%	3.83	4.40	3.32	34,31,590
Oct 2018	3.84	−12.4%	4.35	4.39	3.64	14,70,100
Sep 2018	4.39	−14.0%	5.10	5.55	4.37	16,67,280
Aug 2018	5.10	−11.1%	5.85	5.85	4.85	20,92,150
Jul 2018	5.74	+23.2%	4.90	6.07	4.67	41,55,960
Jun 2018	4.66	−24.6%	6.15	6.29	4.61	16,24,260
May 2018	6.18	−14.7%	7.39	7.59	5.82	63,41,310
Apr 2018	7.25	+11.5%	6.56	8.29	6.56	82,95,840
Mar 2018	6.50	−17.6%	8.10	8.29	5.83	67,96,130
Feb 2018	7.89	−10.7%	9.14	9.35	6.62	1,28,85,070
Jan 2018	8.84	+11.6%	7.95	12.78	7.89	4,04,75,940
Dec 2017	7.92	+38.5%	5.92	8.39	5.71	1,71,87,740
Nov 2017	5.72	−2.1%	6.02	7.00	5.41	2,37,69,310
Oct 2017	5.84	+25.2%	4.80	6.30	4.56	1,60,71,700
Sep 2017	4.67	+13.0%	4.23	6.27	4.07	3,60,02,950
Aug 2017	4.13	+3.1%	4.02	4.45	2.80	1,41,16,010
Jul 2017	4.01	+20.8%	3.19	5.15	3.19	1,13,15,210
Jun 2017	3.32	−1.9%	3.31	3.60	3.01	17,23,150
May 2017	3.38	+43.2%	2.36	4.03	2.28	1,85,52,250
Apr 2017	2.36	+7.5%	2.22	2.49	2.10	7,44,500
Mar 2017	2.20	0.0%	2.20	2.49	1.98	11,25,590
Feb 2017	2.20	+0.7%	2.16	2.45	2.11	10,32,130
Jan 2017	2.18	+8.7%	1.95	2.92	1.92	1,03,20,930
Dec 2016	2.01	−3.8%	2.06	2.31	1.74	11,12,890
Nov 2016	2.09	−16.6%	2.43	2.50	1.94	12,95,170
Oct 2016	2.50	+6.4%	2.40	2.70	2.27	6,70,870
Sep 2016	2.35	−8.6%	2.51	2.63	2.00	6,33,800
Aug 2016	2.57	−2.5%	2.59	2.74	2.32	10,91,480
Jul 2016	2.64	+5.4%	2.57	2.79	2.34	5,32,780
Jun 2016	2.50	−3.5%	2.60	2.80	2.27	4,23,570
May 2016	2.59	+7.0%	2.57	2.73	2.32	13,06,850
Apr 2016	2.42	+4.3%	2.30	2.70	2.22	3,73,980
Mar 2016	2.32	+2.0%	2.39	2.54	2.11	24,97,120
Feb 2016	2.28	−5.0%	2.44	2.91	2.08	32,23,410
Jan 2016	2.40	−6.6%	2.53	2.84	2.12	13,31,630
Dec 2015	2.57	+29.5%	2.27	2.96	1.90	62,64,850
Nov 2015	1.98	+1.5%	1.85	2.30	1.83	3,27,770
Oct 2015	1.95	−0.8%	1.93	2.17	1.83	5,59,780
Sep 2015	1.97	−1.5%	1.94	2.32	1.70	4,85,290
Aug 2015	2.00	−9.9%	2.26	2.47	1.65	13,69,050
Jul 2015	2.22	+23.7%	1.61	2.65	1.61	27,00,840
Jun 2015	1.79	−6.8%	1.90	2.00	1.45	3,04,480
May 2015	1.92	+16.4%	1.53	2.07	1.33	5,62,210
Apr 2015	1.65	+5.1%	1.52	2.04	1.44	1,27,430
Mar 2015	1.57	−3.7%	1.61	1.77	1.33	15,55,530
Feb 2015	1.63	−9.2%	1.71	2.03	1.57	6,47,650
Jan 2015	1.80	+16.2%	1.50	1.87	1.28	8,22,310
Dec 2014	1.55	+6.6%	1.42	1.76	1.28	3,46,770
Nov 2014	1.45	−14.7%	1.67	1.90	1.44	2,29,490
Oct 2014	1.70	−1.2%	1.89	1.90	1.46	6,97,590
Sep 2014	1.72	−1.4%	1.79	2.19	1.58	18,88,310
Aug 2014	1.75	−9.1%	1.99	2.09	1.74	4,12,300
Jul 2014	1.92	−4.2%	1.93	2.09	1.81	14,79,090
Jun 2014	2.01	+33.7%	1.50	2.52	1.45	44,86,050
May 2014	1.50	+25.0%	1.19	1.69	1.07	39,86,680
Apr 2014	1.20	−2.4%	1.20	1.36	1.13	9,72,610
Mar 2014	1.23	+13.9%	1.09	1.33	1.00	17,66,640
Feb 2014	1.08	−6.9%	1.17	1.25	1.05	5,18,680
Jan 2014	1.16	−10.8%	1.29	1.47	1.14	15,29,430
Dec 2013	1.30	+11.1%	1.17	1.53	1.14	21,16,460
Nov 2013	1.17	−2.5%	1.17	1.46	1.12	5,64,350
Oct 2013	1.20	+3.0%	1.16	1.33	1.07	6,36,700
Sep 2013	1.17	+20.1%	1.00	1.34	0.93	12,96,950
Aug 2013	0.97	−21.5%	1.20	1.23	0.81	13,61,800
Jul 2013	1.24	+4.2%	1.39	1.43	1.11	21,49,920
Jun 2013	1.19	−9.2%	1.29	1.50	1.02	11,39,890
May 2013	1.31	+19.2%	1.14	1.60	1.05	45,08,570
Apr 2013	1.10	+9.0%	1.05	1.16	1.00	21,05,830
Mar 2013	1.01	−7.4%	1.14	1.29	1.00	32,63,090
Feb 2013	1.09	+0.9%	1.09	1.22	1.04	18,80,940
Jan 2013	1.08	−2.3%	1.09	1.74	1.06	1,62,32,270
Dec 2012	1.10	−0.5%	1.09	1.23	1.07	9,17,610
Nov 2012	1.11	+0.5%	1.10	1.20	1.02	14,33,460
Oct 2012	1.10	−14.1%	1.32	1.50	1.06	36,37,330
Sep 2012	1.28	+28.6%	1.18	1.33	0.96	50,76,120
Aug 2012	1.00	+0.5%	0.98	1.05	0.96	18,22,230
Jul 2012	0.99	−3.4%	1.01	1.18	0.98	27,76,050
Jun 2012	1.03	−1.9%	1.01	1.06	1.00	15,89,790
May 2012	1.05	−2.3%	1.05	1.10	0.99	24,52,820
Apr 2012	1.07	+3.9%	1.03	1.15	1.01	17,17,180
Mar 2012	1.03	−14.9%	1.21	1.26	1.00	51,56,440
Feb 2012	1.21	−6.6%	1.30	1.48	1.19	65,28,130
Jan 2012	1.30	+23.9%	1.07	1.53	0.96	58,40,950
Dec 2011	1.05	−9.9%	1.18	1.20	0.97	1,08,38,080
Nov 2011	1.16	–	7.60	9.89	1.06	62,76,45,310

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	29.30	29.39	28.41	28.60	28.87	3,38,172	63.8%
27 Oct 2026	29.10	29.98	28.14	28.65	28.89	8,98,940	51.6%
26 Oct 2026	29.50	30.54	29.50	29.50	29.55	9,73,610	50.0%
23 Oct 2026	31.64	31.81	31.05	31.05	31.33	2,70,099	66.7%
22 Oct 2026	30.67	33.02	30.04	32.68	31.34	6,87,594	53.2%
21 Oct 2026	31.77	32.80	31.45	31.45	31.75	6,99,452	54.8%
19 Oct 2026	35.70	35.70	33.07	33.10	34.07	3,68,251	62.1%
16 Oct 2026	34.00	34.81	32.51	34.81	33.95	3,69,411	67.6%
15 Oct 2026	34.99	35.06	33.00	33.16	33.66	2,97,773	69.9%
14 Oct 2026	34.32	35.18	33.18	34.05	34.24	6,88,172	49.6%
13 Oct 2026	34.92	36.10	33.50	34.70	35.05	5,13,574	53.5%
12 Oct 2026	34.92	36.60	34.92	34.97	35.40	12,98,268	40.0%
9 Oct 2026	36.76	37.69	36.75	36.75	36.86	17,57,861	35.4%
8 Oct 2026	42.68	42.68	38.68	38.68	39.97	16,88,109	50.7%
7 Oct 2026	40.57	40.71	40.30	40.71	40.66	2,70,332	82.8%
6 Oct 2026	37.59	38.78	37.09	38.78	38.35	5,52,471	61.3%
5 Oct 2026	36.70	36.94	35.42	36.94	36.58	9,57,718	57.9%
1 Oct 2026	34.40	35.19	34.00	35.19	34.94	15,41,578	51.3%
30 Sep 2026	32.40	33.52	32.39	33.52	33.28	4,52,135	68.7%
29 Sep 2026	30.03	31.93	29.00	31.93	30.51	12,36,632	49.1%
28 Sep 2026	31.94	32.44	30.29	30.41	30.91	7,00,720	59.5%
25 Sep 2026	32.29	32.80	30.68	31.86	31.34	12,05,309	44.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Indo Thai Securities bonus and split history

Ex-date	Event	Price factor	What happened
4 Aug 2026	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Jul 2025	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.