Thomas Scott (India) share price history

NSE: THOMASCOTTBSE: 533941Textiles & ApparelsSmall Cap

Thomas Scott (India) Limited · Face value ₹10 · Listed Jan 2012

₹288.45₹0.30 (0.10%)BSE ₹286.75

Share price at the NSE close on 27 Oct 2026. Previous close ₹288.15.

27 Oct: open ₹284.55, high ₹304.00, low ₹281.55

52-week range of traded prices to 27 Oct 2026

₹221.80Low, 16 Sep 2026₹459.80High, 13 Nov 2025

Market cap: ₹428 Cr1,938th largest listed
P/E: 20.27
P/B: 3.12
Dividend yield: Nonein the last 12 months
ROE: 17.4%
ROCE: 18.1%
Debt to equity: 0.34
Volume, NSE: 46,64344.8% delivered

Thomas Scott (India) share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Thomas Scott (India)'s share price is on record from 30 Jan 2012, when it closed at ₹30.85, to 27 Oct 2026. Its highest close was ₹500.15 on 24 Dec 2024 and its lowest ₹3.50 on 20 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	288.45	−10.2%	358.95	233.80	321.00	367.90	221.80	1,12,56,686
2025	321.10	−30.4%	494.00	289.20	453.05	499.20	274.75	75,41,177
2024	461.30	+128.5%	500.15	189.48	205.85	509.00	185.59	50,22,285
2023	201.85	+344.6%	214.00	34.05	46.00	218.05	32.35	20,54,798
2022	45.40	−10.9%	68.85	34.20	52.00	71.00	32.50	7,68,358
2021	50.95	+627.9%	54.15	6.00	7.35	56.85	6.00	12,08,608
2020	7.00	+66.7%	7.15	3.50	4.20	7.45	3.50	74,306
2019	4.20	−51.2%	10.40	4.00	8.20	10.40	3.80	29,082
2018	8.60	−54.7%	20.75	8.00	19.00	21.75	7.60	1,26,379
2017	19.00	+53.8%	21.35	11.10	12.50	21.35	11.10	1,26,260
2016	12.35	+4.2%	18.15	7.90	12.35	19.05	7.90	67,254
2015	11.85	+15.0%	18.50	7.00	10.00	19.40	6.85	54,894
2014	10.30	+119.1%	14.15	4.45	4.50	14.85	4.45	54,020
2013	4.70	−62.2%	16.15	4.00	13.05	16.50	4.00	61,209
2012	12.45	–	30.85	7.80	34.80	34.80	7.55	2,42,168

₹ 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. 2012 is from its first session, 30 Jan 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	288.45	+7.9%	267.35	316.95	261.00	15,76,200
Sep 2026	267.35	−1.5%	270.30	282.00	221.80	14,22,096
Aug 2026	271.40	−9.1%	298.45	367.90	270.00	28,50,384
Jul 2026	298.45	−10.5%	333.55	344.50	282.10	7,18,011
Jun 2026	333.55	+7.8%	316.00	337.00	250.00	14,06,224
May 2026	309.30	+17.5%	268.00	320.00	246.00	10,58,751
Apr 2026	263.23	+11.8%	244.00	281.20	237.40	5,53,115
Mar 2026	235.50	−23.9%	296.50	307.40	230.00	9,43,845
Feb 2026	309.60	−2.5%	326.95	350.00	309.00	3,16,512
Jan 2026	317.60	−1.1%	321.00	364.95	309.10	4,11,548
Dec 2025	321.10	−7.5%	343.00	360.15	315.60	3,78,960
Nov 2025	347.10	−14.1%	404.80	459.80	345.15	11,45,801
Oct 2025	403.90	+22.4%	335.00	435.00	294.50	10,43,842
Sep 2025	329.85	−4.3%	344.60	399.85	315.35	6,40,755
Aug 2025	344.60	+1.9%	328.00	407.90	285.20	6,21,625
Jul 2025	338.10	−11.8%	364.00	408.00	305.15	8,29,032
Jun 2025	383.15	+22.4%	297.40	409.75	287.50	14,49,461
May 2025	313.05	−3.2%	326.05	372.00	310.10	3,09,919
Apr 2025	323.40	+3.4%	306.65	339.60	295.65	1,46,908
Mar 2025	312.90	−14.3%	357.65	357.65	274.75	3,94,476
Feb 2025	364.95	−5.7%	393.85	494.00	364.95	2,24,781
Jan 2025	387.15	−16.1%	453.05	499.20	372.00	3,55,617
Dec 2024	461.30	+110.3%	230.29	509.00	220.81	17,15,514
Nov 2024	219.33	+4.8%	218.00	227.00	185.59	9,68,323
Oct 2024	209.21	−12.3%	244.90	271.14	202.10	9,35,208
Sep 2024	238.54	−1.2%	242.00	274.99	230.30	2,68,709
Aug 2024	241.40	−9.5%	266.00	273.55	224.80	1,30,169
Jul 2024	266.70	−5.0%	275.00	285.30	241.10	66,879
Jun 2024	280.60	+11.3%	252.00	298.00	227.30	1,02,517
May 2024	252.00	−1.9%	258.05	258.05	228.00	1,12,444
Apr 2024	257.00	−11.4%	300.00	314.00	235.00	2,99,259
Mar 2024	290.00	−13.5%	342.10	360.20	264.95	1,11,424
Feb 2024	335.40	+12.1%	305.20	335.40	287.10	1,28,747
Jan 2024	299.25	+48.3%	205.85	299.25	205.80	1,83,092
Dec 2023	201.85	+18.8%	173.20	218.05	173.15	2,40,468
Nov 2023	169.85	+42.1%	121.90	180.80	116.65	2,16,980
Oct 2023	119.55	+5.2%	115.85	140.95	115.85	2,42,341
Sep 2023	113.60	+47.0%	78.25	113.60	76.10	8,14,848
Aug 2023	77.30	+2.9%	76.20	80.85	64.50	1,46,503
Jul 2023	75.10	+15.9%	66.00	78.00	57.05	1,08,244
Jun 2023	64.80	+38.9%	48.70	71.00	45.00	1,77,564
May 2023	46.65	+2.5%	44.00	47.50	40.40	9,931
Apr 2023	45.50	+23.3%	36.20	47.95	35.25	21,576
Mar 2023	36.90	−19.0%	45.55	45.55	32.35	15,663
Feb 2023	45.55	+0.1%	45.40	49.00	39.45	36,778
Jan 2023	45.50	+0.2%	46.00	46.00	41.00	23,902
Dec 2022	45.40	+12.2%	41.00	49.35	38.00	61,156
Nov 2022	40.45	+9.6%	37.50	43.00	36.15	34,208
Oct 2022	36.90	−0.9%	38.00	40.00	35.30	21,259
Sep 2022	37.25	−3.7%	36.90	42.85	35.00	61,842
Aug 2022	38.70	+2.7%	36.10	44.90	32.50	44,582
Jul 2022	37.70	−10.9%	42.30	45.00	37.05	26,013
Jun 2022	42.30	−12.6%	48.00	50.90	38.05	16,237
May 2022	48.40	−25.0%	61.30	64.50	44.20	55,167
Apr 2022	64.50	+35.1%	46.80	71.00	45.50	1,95,745
Mar 2022	47.75	+34.5%	35.60	52.00	33.75	51,273
Feb 2022	35.50	−17.8%	43.20	50.15	35.50	54,734
Jan 2022	43.20	−15.2%	52.00	52.00	40.10	1,46,142
Dec 2021	50.95	+36.0%	39.30	56.85	29.10	3,54,134
Nov 2021	37.45	+108.1%	18.20	37.45	16.75	2,26,788
Oct 2021	18.00	−6.3%	20.00	20.15	17.10	1,18,921
Sep 2021	19.20	+11.6%	17.20	19.95	16.50	90,776
Aug 2021	17.20	−2.3%	17.00	20.25	16.20	1,39,677
Jul 2021	17.60	+3.8%	17.75	20.50	14.70	1,27,385
Jun 2021	16.95	+94.8%	9.10	16.95	7.60	59,710
May 2021	8.70	+22.5%	7.45	8.70	6.10	42,694
Apr 2021	7.10	−12.9%	7.75	7.95	6.80	4,606
Mar 2021	8.15	+18.1%	7.20	8.85	6.65	14,942
Feb 2021	6.90	+1.5%	6.50	6.90	6.00	6,718
Jan 2021	6.80	−2.9%	7.35	9.10	6.50	22,257
Dec 2020	7.00	+32.1%	5.55	7.45	5.55	19,885
Nov 2020	5.30	+1.0%	5.00	5.30	4.05	1,696
Oct 2020	5.25	+16.7%	4.65	6.00	4.65	5,039
Sep 2020	4.50	−15.1%	5.05	5.25	4.35	7,817
Aug 2020	5.30	−2.8%	5.45	5.70	4.90	14,022
Jul 2020	5.45	−1.8%	5.80	7.25	5.45	10,750
Jun 2020	5.55	+35.4%	4.05	5.55	4.00	2,567
May 2020	4.10	−25.5%	5.50	5.50	4.10	3,651
Apr 2020	5.50	+48.6%	3.70	5.50	3.70	622
Mar 2020	3.70	−9.8%	4.15	4.15	3.50	1,667
Feb 2020	4.10	+2.5%	4.20	4.20	3.80	1,450
Jan 2020	4.00	−4.8%	4.20	4.70	3.85	5,140
Dec 2019	4.20	−6.7%	4.50	4.80	3.80	9,252
Nov 2019	4.50	−5.3%	4.55	5.55	4.50	9,980
Oct 2019	4.75	−17.4%	5.50	5.50	4.55	2,080
Sep 2019	5.75	−29.4%	7.85	7.85	5.75	2,095
Aug 2019	8.15	+1.9%	7.60	9.00	7.60	648
Jul 2019	8.00	−11.1%	8.55	8.55	7.70	1,076
Jun 2019	9.00	−2.2%	9.20	9.20	9.00	510
May 2019	9.20	−8.0%	10.00	10.00	9.20	327
Apr 2019	10.00	+16.3%	9.00	10.40	9.00	821
Mar 2019	8.60	+32.3%	6.75	8.60	6.70	477
Feb 2019	6.50	−14.5%	7.60	7.60	6.50	1,085
Jan 2019	7.60	−11.6%	8.20	8.20	7.60	731
Dec 2018	8.60	−9.9%	9.10	9.10	8.60	276
Nov 2018	9.55	+19.4%	7.60	10.55	7.60	58,173
Oct 2018	8.00	−8.0%	8.30	8.70	7.70	416
Sep 2018	8.70	−3.3%	8.55	9.80	8.30	1,828
Aug 2018	9.00	−11.8%	10.70	10.75	9.00	1,565
Jul 2018	10.20	0.0%	10.00	10.35	8.55	3,368
Jun 2018	10.20	−15.0%	12.00	12.00	10.00	4,455
May 2018	12.00	−6.3%	13.05	13.25	11.00	3,610
Apr 2018	12.80	−11.7%	14.25	15.00	12.00	11,452
Mar 2018	14.50	+11.5%	12.35	15.00	12.00	3,972
Feb 2018	13.00	−30.9%	18.00	19.00	13.00	10,177
Jan 2018	18.80	−1.1%	19.00	21.75	17.00	27,087
Dec 2017	19.00	+9.2%	16.55	19.35	15.35	6,930
Nov 2017	17.40	−9.8%	19.30	20.25	16.00	3,790
Oct 2017	19.30	+9.7%	17.60	19.35	14.00	9,570
Sep 2017	17.60	−2.2%	18.00	19.55	16.85	9,555
Aug 2017	18.00	−11.5%	19.35	21.35	16.15	10,768
Jul 2017	20.35	+13.1%	17.15	20.80	17.10	26,599
Jun 2017	18.00	+14.3%	16.50	19.05	16.50	8,540
May 2017	15.75	+28.0%	12.35	15.75	12.35	15,759
Apr 2017	12.30	−18.0%	14.25	14.25	12.30	2,335
Mar 2017	15.00	−6.3%	15.20	15.20	14.90	1,670
Feb 2017	16.00	+39.7%	12.00	16.50	12.00	25,435
Jan 2017	11.45	−7.3%	12.50	13.60	11.10	5,309
Dec 2016	12.35	−2.0%	13.20	14.50	11.55	9,645
Nov 2016	12.60	−3.1%	13.00	13.65	12.00	2,447
Oct 2016	13.00	+2.0%	12.35	14.20	12.35	3,944
Sep 2016	12.75	+2.4%	12.50	14.40	12.00	6,679
Aug 2016	12.45	−19.7%	14.75	14.75	12.45	1,606
Jul 2016	15.50	+38.4%	11.15	19.05	10.60	27,966
Jun 2016	11.20	+28.0%	9.15	11.50	9.00	1,494
May 2016	8.75	−10.7%	9.35	9.35	7.90	1,820
Apr 2016	9.80	−10.5%	10.45	10.85	8.55	6,511
Mar 2016	10.95	+9.5%	9.50	11.00	9.50	1,992
Feb 2016	10.00	−13.8%	11.10	11.10	9.55	1,592
Jan 2016	11.60	−2.1%	12.35	12.35	11.00	1,558
Dec 2015	11.85	+4.9%	11.85	13.10	11.50	2,852
Nov 2015	11.30	+27.7%	8.55	11.30	7.90	4,286
Oct 2015	8.85	+16.4%	7.35	9.50	7.35	2,932
Sep 2015	7.60	−32.1%	10.70	10.70	7.50	1,650
Aug 2015	11.20	−33.3%	17.60	19.40	11.20	10,577
Jul 2015	16.80	+100.0%	8.00	16.80	8.00	13,971
Jun 2015	8.40	0.0%	8.00	8.40	8.00	595
May 2015	8.40	−4.5%	8.40	8.40	8.40	10
Apr 2015	8.80	+4.8%	8.00	8.80	7.60	2,206
Mar 2015	8.40	+5.0%	8.25	8.40	8.00	1,910
Feb 2015	8.00	−14.0%	8.85	9.00	6.85	10,978
Jan 2015	9.30	−9.7%	10.00	10.80	9.30	2,927
Dec 2014	10.30	+4.6%	10.30	11.55	9.65	2,694
Nov 2014	9.85	+9.4%	9.30	10.80	8.55	6,131
Oct 2014	9.00	−8.6%	10.30	12.40	9.00	5,422
Sep 2014	9.85	−3.9%	9.75	12.85	9.70	8,905
Aug 2014	10.25	−13.9%	12.00	12.00	9.50	6,040
Jul 2014	11.90	−3.6%	12.95	14.85	10.15	6,849
Jun 2014	12.35	+137.5%	5.45	12.35	5.45	4,258
May 2014	5.20	+7.2%	5.05	5.50	4.55	4,033
Apr 2014	4.85	+5.4%	4.45	5.50	4.45	4,440
Mar 2014	4.60	−25.2%	6.45	6.45	4.60	3,230
Feb 2014	6.15	+2.5%	6.30	6.80	5.90	1,565
Jan 2014	6.00	+27.7%	4.50	6.00	4.50	453
Dec 2013	4.70	+8.0%	4.15	4.70	4.00	1,103
Nov 2013	4.35	−15.5%	4.90	4.90	4.00	7,683
Oct 2013	5.15	−8.8%	5.40	5.40	5.15	210
Sep 2013	5.65	−14.4%	6.30	6.30	5.65	1,238
Aug 2013	6.60	−4.3%	6.60	6.60	6.60	50
Jul 2013	6.90	−4.8%	6.90	6.90	6.90	48
Jun 2013	7.25	0.0%	7.25	7.25	7.25	40
May 2013	7.25	−3.3%	7.20	7.25	7.20	88
Apr 2013	7.50	+7.1%	7.00	7.50	6.65	322
Mar 2013	7.00	−13.6%	7.75	8.25	7.00	3,747
Feb 2013	8.10	−25.0%	10.35	10.90	8.00	19,736
Jan 2013	10.80	−13.3%	13.05	16.50	10.80	26,944
Dec 2012	12.45	+52.8%	8.55	12.45	7.55	49,289
Nov 2012	8.15	−22.0%	10.50	11.00	7.75	18,243
Oct 2012	10.45	−7.5%	11.05	12.30	10.20	14,882
Sep 2012	11.30	−2.2%	11.10	14.95	11.05	7,008
Aug 2012	11.55	−14.4%	13.05	13.85	11.00	4,760
Jul 2012	13.50	−12.6%	15.05	18.95	13.10	18,863
Jun 2012	15.45	−6.4%	16.05	18.25	12.60	38,194
May 2012	16.50	−21.4%	22.25	22.65	15.65	8,004
Apr 2012	21.00	−12.5%	23.10	25.00	17.40	26,853
Mar 2012	24.00	−3.8%	24.00	28.00	19.10	31,703
Feb 2012	24.95	−15.4%	29.50	34.25	23.15	20,983
Jan 2012	29.50	–	34.80	34.80	25.50	3,386

₹ 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
27 Oct 2026	284.55	304.00	281.55	288.45	293.74	46,643	44.8%
26 Oct 2026	274.90	293.00	265.10	288.15	278.89	59,351	54.0%
23 Oct 2026	285.95	285.95	266.30	274.95	274.51	33,433	58.6%
22 Oct 2026	272.10	294.50	272.00	285.95	286.23	74,781	49.9%
21 Oct 2026	267.00	282.00	267.00	276.25	274.53	59,683	52.7%
19 Oct 2026	275.00	300.75	265.00	267.85	282.65	1,64,119	48.8%
16 Oct 2026	280.00	280.00	270.40	273.15	273.41	23,632	60.9%
15 Oct 2026	269.90	289.00	269.90	277.50	280.15	45,185	51.6%
14 Oct 2026	274.20	277.00	269.10	274.80	272.79	9,655	53.3%
13 Oct 2026	275.30	278.00	262.05	274.20	271.62	24,099	54.5%
12 Oct 2026	273.90	275.45	267.10	272.35	272.33	14,101	49.2%
9 Oct 2026	269.05	272.35	261.00	269.70	266.83	23,545	46.2%
8 Oct 2026	284.85	284.85	264.90	266.40	271.11	24,790	62.3%
7 Oct 2026	281.65	287.65	272.50	278.85	280.94	29,314	57.7%
6 Oct 2026	278.80	292.80	275.10	280.80	283.44	1,11,445	60.5%
5 Oct 2026	302.00	309.00	272.00	278.85	293.28	1,07,168	42.5%
1 Oct 2026	267.35	316.95	264.65	300.20	299.26	7,25,256	30.3%
30 Sep 2026	255.00	276.40	240.85	267.35	261.34	1,15,936	65.1%
29 Sep 2026	255.00	270.50	244.55	250.35	254.00	1,43,024	38.7%
28 Sep 2026	242.20	245.00	235.55	238.35	238.71	59,885	39.5%
25 Sep 2026	235.05	282.00	232.90	248.65	250.51	1,60,337	46.1%
24 Sep 2026	235.00	236.50	228.60	235.00	233.57	29,547	58.7%

Prices in ₹ per share as traded, not adjusted.