Thomas Scott India Ltd (TSIL)

TSIL
🏛️ 인도 →
348.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 53.50 53.50 49.40 50.95 0.0M
2021-12-30 54.50 55.10 50.00 51.95 0.0M
2021-12-29 52.85 52.85 50.45 52.50 0.0M
2021-12-28 48.10 50.45 45.65 50.35 0.0M
2021-12-27 46.65 51.45 46.55 48.05 0.0M
2021-12-24 51.45 51.45 49.00 49.00 0.0M
2021-12-23 56.65 56.85 51.45 51.55 0.0M
2021-12-22 53.85 54.15 51.65 54.15 0.0M
2021-12-21 51.55 51.70 46.80 51.60 0.0M
2021-12-20 49.25 49.25 44.65 49.25 0.0M
2021-12-17 46.95 46.95 44.75 46.95 0.0M
2021-12-16 43.95 44.75 40.55 44.75 0.0M
2021-12-15 42.30 42.65 39.00 42.65 0.0M
2021-12-14 39.90 40.65 37.00 40.65 0.0M
2021-12-13 38.95 38.95 35.25 38.75 0.0M
2021-12-10 37.10 37.10 37.10 37.10 0.0M
2021-12-09 35.35 35.35 35.35 35.35 0.0M
2021-12-08 33.70 33.70 33.70 33.70 0.0M
2021-12-07 29.10 32.10 29.10 32.10 0.0M
2021-12-06 30.60 30.60 30.60 30.60 0.0M
2021-12-03 32.20 32.20 32.20 32.20 0.0M
2021-12-02 33.85 33.85 33.85 33.85 0.0M
2021-12-01 39.30 39.30 35.60 35.60 0.0M
2021-11-30 37.45 37.45 37.45 37.45 0.0M
2021-11-29 35.70 35.70 35.70 35.70 0.0M
2021-11-26 34.00 34.00 34.00 34.00 0.0M
2021-11-25 32.40 32.40 32.40 32.40 0.0M
2021-11-24 30.90 30.90 30.90 30.90 0.0M
2021-11-23 29.45 29.45 29.45 29.45 0.0M
2021-11-22 28.05 28.05 27.30 28.05 0.0M
2021-11-18 26.75 26.75 26.75 26.75 0.0M
2021-11-17 25.50 25.50 25.50 25.50 0.0M
2021-11-16 24.30 24.30 24.30 24.30 0.0M
2021-11-15 23.15 23.15 23.15 23.15 0.0M
2021-11-12 22.00 22.05 22.00 22.05 0.0M
2021-11-11 20.15 21.00 19.00 21.00 0.0M
2021-11-10 19.15 20.10 18.75 20.00 0.0M
2021-11-09 19.80 20.00 18.90 19.15 0.0M
2021-11-08 19.95 20.00 19.05 19.80 0.0M
2021-11-04 19.50 19.80 18.95 19.30 0.0M
2021-11-03 19.00 19.00 17.25 18.95 0.0M
2021-11-02 18.00 18.15 16.75 18.15 0.0M
2021-11-01 18.20 18.50 17.10 17.30 0.0M
2021-10-29 18.00 18.00 17.15 18.00 0.0M
2021-10-28 18.45 18.45 17.10 17.15 0.0M
2021-10-27 18.00 18.50 17.55 17.60 0.0M
2021-10-26 18.50 18.50 18.45 18.45 0.0M
2021-10-25 17.80 18.90 17.50 17.80 0.0M
2021-10-22 17.75 19.30 17.75 18.00 0.0M
2021-10-21 19.50 19.50 18.30 18.40 0.0M
2021-10-20 18.15 19.40 18.15 19.20 0.0M
2021-10-19 19.00 19.00 17.25 18.55 0.0M
2021-10-18 18.05 18.95 18.00 18.15 0.0M
2021-10-14 18.70 18.70 18.00 18.05 0.0M
2021-10-13 18.90 19.45 18.20 18.20 0.0M
2021-10-12 19.25 19.25 18.00 18.90 0.0M
2021-10-11 19.00 19.40 18.00 18.45 0.0M
2021-10-08 19.50 19.50 18.00 18.60 0.0M
2021-10-07 18.90 18.90 17.50 18.90 0.0M
2021-10-06 18.20 19.40 17.65 18.10 0.0M
2021-10-05 18.50 19.50 18.50 18.55 0.0M
2021-10-04 18.75 19.65 18.50 18.75 0.0M
2021-10-01 20.00 20.15 18.50 18.75 0.0M
2021-09-30 18.50 19.35 18.30 19.20 0.0M
2021-09-29 18.80 19.60 17.90 18.50 0.0M
2021-09-28 18.00 19.60 18.00 18.80 0.0M
2021-09-27 17.90 18.80 17.10 18.70 0.0M
2021-09-24 19.75 19.75 17.95 17.95 0.0M
2021-09-23 18.50 18.90 18.00 18.85 0.0M
2021-09-22 19.30 19.35 17.55 18.00 0.0M
2021-09-21 18.40 18.45 17.65 18.45 0.0M
2021-09-20 19.00 19.00 17.55 17.60 0.0M
2021-09-17 18.90 18.90 17.50 18.10 0.0M
2021-09-16 19.00 19.10 18.00 18.00 0.0M
2021-09-15 19.50 19.75 18.05 18.20 0.0M
2021-09-14 18.20 19.50 18.20 18.95 0.0M
2021-09-13 19.95 19.95 18.05 19.00 0.0M
2021-09-09 17.30 19.00 17.30 19.00 0.0M
2021-09-08 19.55 19.55 17.75 18.20 0.0M
2021-09-07 18.05 18.65 17.00 18.65 0.0M
2021-09-06 17.90 18.70 17.80 17.80 0.0M
2021-09-03 16.50 17.90 16.50 17.90 0.0M
2021-09-02 17.00 17.75 17.00 17.05 0.0M
2021-09-01 17.20 17.50 16.50 17.00 0.0M
2021-08-31 17.10 18.90 17.10 17.20 0.0M
2021-08-30 19.00 19.00 18.00 18.00 0.0M
2021-08-27 18.00 18.90 18.00 18.90 0.0M
2021-08-26 18.05 19.95 18.05 18.90 0.0M
2021-08-25 19.00 19.90 18.55 19.00 0.0M
2021-08-24 20.25 20.25 18.35 19.50 0.0M
2021-08-23 19.45 19.50 17.70 19.30 0.0M
2021-08-20 18.60 18.60 18.60 18.60 0.0M
2021-08-18 17.75 17.75 17.05 17.75 0.0M
2021-08-17 17.20 17.20 16.50 16.95 0.0M
2021-08-16 16.20 17.90 16.20 16.40 0.0M
2021-08-13 16.60 18.10 16.50 17.05 0.0M
2021-08-12 18.20 18.30 16.70 17.25 0.0M
2021-08-11 17.50 17.50 16.95 17.45 0.0M
2021-08-10 18.70 18.70 17.80 17.80 0.0M
2021-08-09 18.50 18.70 18.50 18.70 0.0M
2021-08-06 17.50 18.70 17.50 18.70 0.0M
2021-08-05 19.45 19.45 17.75 17.85 0.0M
2021-08-04 18.05 19.95 18.05 18.55 0.0M
2021-08-03 17.50 19.25 17.50 19.00 0.0M
2021-08-02 17.00 18.45 17.00 18.35 0.0M
2021-07-30 18.35 19.25 17.50 17.60 0.0M
2021-07-29 18.30 18.35 18.30 18.35 0.0M
2021-07-28 17.10 18.90 17.10 17.50 0.0M
2021-07-27 19.50 19.50 18.00 18.00 0.0M
2021-07-26 20.50 20.50 18.80 18.90 0.0M
2021-07-23 20.50 20.50 18.70 19.75 0.0M
2021-07-22 19.80 19.80 18.00 19.65 0.0M
2021-07-20 19.60 19.60 17.80 18.90 0.0M
2021-07-19 18.70 18.70 17.85 18.70 0.0M
2021-07-16 17.85 17.85 17.85 17.85 0.0M
2021-07-15 16.20 17.00 16.20 17.00 0.0M
2021-07-14 15.45 16.20 14.70 16.20 0.0M
2021-07-13 15.45 15.45 15.30 15.45 0.0M
2021-07-12 16.10 16.10 16.10 16.10 0.0M
2021-07-09 17.00 17.00 16.90 16.90 0.0M
2021-07-08 17.75 17.75 17.75 17.75 0.0M
2021-07-07 20.40 20.40 18.65 18.65 0.0M
2021-07-06 20.45 20.45 19.50 19.60 0.0M
2021-07-05 19.50 19.50 19.50 19.50 0.0M
2021-07-02 18.60 18.60 18.60 18.60 0.0M
2021-07-01 17.75 17.75 17.75 17.75 0.0M
2021-06-30 16.95 16.95 16.95 16.95 0.0M
2021-06-29 15.40 16.15 15.40 16.15 0.0M
2021-06-28 15.40 15.40 15.40 15.40 0.0M
2021-06-25 14.70 14.70 14.70 14.70 0.0M
2021-06-24 14.00 14.00 12.70 14.00 0.0M
2021-06-23 13.35 13.35 13.35 13.35 0.0M
2021-06-22 12.70 12.75 12.70 12.75 0.0M
2021-06-21 12.15 12.15 12.15 12.15 0.0M
2021-06-18 11.60 11.60 11.60 11.60 0.0M
2021-06-17 11.05 11.05 11.05 11.05 0.0M
2021-06-16 10.55 10.55 10.55 10.55 0.0M
2021-06-15 10.05 10.05 10.05 10.05 0.0M
2021-06-14 9.60 9.60 9.60 9.60 0.0M
2021-06-11 9.15 9.15 9.15 9.15 0.0M
2021-06-10 8.80 9.65 8.75 8.75 0.0M
2021-06-09 10.05 10.05 9.15 9.20 0.0M
2021-06-08 9.60 9.60 8.70 9.60 0.0M
2021-06-07 9.15 9.15 8.35 9.15 0.0M
2021-06-04 8.40 8.75 8.40 8.75 0.0M
2021-06-03 7.60 8.35 7.60 8.35 0.0M
2021-06-02 7.90 8.30 7.90 8.00 0.0M
2021-06-01 9.10 9.10 8.30 8.30 0.0M
2021-05-31 8.70 8.70 7.90 8.70 0.0M
2021-05-28 8.30 8.30 7.60 8.30 0.0M
2021-05-27 7.95 7.95 7.25 7.95 0.0M
2021-05-26 7.60 7.60 7.60 7.60 0.0M
2021-05-25 7.25 7.25 7.20 7.25 0.0M
2021-05-24 6.70 7.00 6.70 6.95 0.0M
2021-05-21 6.70 6.70 6.70 6.70 0.0M
2021-05-20 6.40 6.40 6.20 6.40 0.0M
2021-05-18 6.35 6.40 6.10 6.10 0.0M
2021-05-17 6.40 6.40 6.35 6.35 0.0M
2021-05-14 6.60 6.60 6.35 6.35 0.0M
2021-05-12 6.45 6.65 6.15 6.60 0.0M
2021-05-11 6.75 6.75 6.45 6.45 0.0M
2021-05-10 6.75 7.10 6.75 6.75 0.0M
2021-05-07 6.65 7.10 6.65 7.10 0.0M
2021-05-06 6.95 6.95 6.80 6.80 0.0M
2021-05-05 6.35 6.95 6.35 6.95 0.0M
2021-05-04 6.65 7.25 6.65 6.65 0.0M
2021-05-03 7.45 7.45 6.75 6.95 0.0M
2021-04-30 7.45 7.45 7.10 7.10 0.0M
2021-04-28 7.45 7.45 7.45 7.45 0.0M
2021-04-27 7.50 7.50 7.50 7.50 0.0M
2021-04-26 7.50 7.50 6.80 7.50 0.0M
2021-04-23 7.15 7.15 7.15 7.15 0.0M
2021-04-20 7.50 7.50 7.45 7.50 0.0M
2021-04-16 7.95 7.95 7.30 7.30 0.0M
2021-04-15 7.65 7.65 7.65 7.65 0.0M
2021-04-13 7.60 7.60 7.30 7.30 0.0M
2021-04-09 7.00 7.65 7.00 7.65 0.0M
2021-04-08 6.85 7.35 6.85 7.35 0.0M
2021-04-07 7.45 7.70 7.00 7.00 0.0M
2021-04-06 7.40 7.40 7.25 7.35 0.0M
2021-04-05 7.40 7.40 7.40 7.40 0.0M
2021-04-01 7.75 7.75 7.75 7.75 0.0M
2021-03-24 8.25 8.35 8.10 8.15 0.0M
2021-03-23 8.60 8.60 8.50 8.50 0.0M
2021-03-22 8.85 8.85 8.05 8.60 0.0M
2021-03-19 8.05 8.45 8.05 8.45 0.0M
2021-03-18 8.05 8.45 8.05 8.05 0.0M
2021-03-17 7.70 8.05 7.70 8.05 0.0M
2021-03-16 7.80 7.80 7.70 7.70 0.0M
2021-03-15 6.75 7.45 6.75 7.45 0.0M
2021-03-12 7.15 7.15 7.10 7.10 0.0M
2021-03-09 6.85 6.85 6.85 6.85 0.0M
2021-03-08 7.20 7.20 6.80 7.20 0.0M
2021-03-05 6.90 6.90 6.90 6.90 0.0M
2021-03-04 7.25 7.25 7.25 7.25 0.0M
2021-03-03 7.50 7.50 7.25 7.25 0.0M
2021-03-02 6.65 7.25 6.65 7.20 0.0M
2021-03-01 7.20 7.20 7.00 7.00 0.0M
2021-02-26 6.90 6.90 6.90 6.90 0.0M
2021-02-25 6.80 6.90 6.60 6.90 0.0M
2021-02-24 6.90 6.90 6.90 6.90 0.0M
2021-02-19 6.70 6.70 6.60 6.60 0.0M
2021-02-18 6.90 6.90 6.90 6.90 0.0M
2021-02-17 6.90 6.90 6.90 6.90 0.0M
2021-02-16 6.60 6.60 6.00 6.60 0.0M
2021-02-15 6.30 6.30 6.20 6.30 0.0M
2021-02-11 6.10 6.55 6.00 6.00 0.0M
2021-02-10 6.50 6.50 6.25 6.25 0.0M
2021-02-09 6.00 6.50 6.00 6.50 0.0M
2021-02-08 6.10 6.20 6.10 6.20 0.0M
2021-02-05 6.10 6.10 6.10 6.10 0.0M
2021-02-04 6.10 6.40 6.10 6.10 0.0M
2021-02-03 6.40 6.40 6.40 6.40 0.0M
2021-02-02 6.50 6.50 6.50 6.50 0.0M
2021-01-29 6.80 6.80 6.80 6.80 0.0M
2021-01-27 6.50 6.50 6.50 6.50 0.0M
2021-01-25 6.80 6.80 6.80 6.80 0.0M
2021-01-22 7.15 7.15 7.15 7.15 0.0M
2021-01-21 7.50 7.50 7.50 7.50 0.0M
2021-01-20 7.85 8.65 7.85 7.85 0.0M
2021-01-19 8.25 8.25 8.25 8.25 0.0M
2021-01-18 8.05 8.60 8.05 8.60 0.0M
2021-01-15 8.45 8.45 8.45 8.45 0.0M
2021-01-14 9.00 9.00 8.85 8.85 0.0M
2021-01-13 9.00 9.10 9.00 9.05 0.0M
2021-01-12 8.30 8.70 8.30 8.70 0.0M
2021-01-11 8.05 8.30 7.75 8.30 0.0M
2021-01-08 8.45 8.45 8.05 8.05 0.0M
2021-01-07 8.05 8.05 8.05 8.05 0.0M
2021-01-06 7.70 7.70 7.70 7.70 0.0M
2021-01-05 7.70 7.70 7.35 7.35 0.0M
2021-01-04 7.35 7.35 6.80 7.35 0.0M