BSE · THOMASCOTT · stock
Thomas Scott (India) Limited (THOMASCOTT) stock price history
Every BSE trading session of Thomas Scott (India) Limited from Jan 30, 2012 to Nov 13, 2026: 3,640 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
THOMASCOTT adjusted close, 2012 to 2026
- ₹500.55
- All time high, 2024
- ₹474.35
- 52 week high, ₹226.30 low
- 3,640
- Daily sessions since 2012
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
THOMASCOTT key facts
- Thomas Scott (India) Limited (THOMASCOTT) closed at ₹292.35 on Nov 13, 2026 on BSE.
- THOMASCOTT's all time high close is ₹500.55, set on Dec 24, 2024; its all time low close is ₹3.83 on Dec 27, 2019.
- THOMASCOTT's 52 week range is ₹226.30 to ₹474.35.
- THOMASCOTT returned -35.2% over the year to Nov 13, 2026 and +1,223% over five years.
- Over ten years THOMASCOTT returned +2,026%, +35.8% a year compounded.
- THOMASCOTT's deepest drawdown was -88.1% from Jan 30, 2012 to Dec 27, 2019.
- DataCedar holds 3,640 daily sessions of THOMASCOTT history from Jan 30, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
THOMASCOTT price chart, 2012 to 2026
THOMASCOTT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.9% |
| 3 months | -10.5% |
| 6 months | +5.6% |
| Year to date | -10.7% |
| 1 year | -35.2% |
| 3 years | +71.6% |
| 5 years | +1,223% |
| 10 years | +2,026% |
| Since Jan 30, 2012 | +807.9% |
| Compound annual growth, 14.8 years | +16.1% |
THOMASCOTT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹500.55 on Dec 24, 2024
- All time low close
- ₹3.83 on Dec 27, 2019
- 52 week high
- ₹474.35 on Nov 14, 2025
- 52 week low
- ₹226.30 on Sep 16, 2026
- Deepest drawdown
- -88.1% from Jan 30, 2012 to Dec 27, 2019, recovered Nov 25, 2021
- Best single session
- +20.0% on May 27, 2026
- Worst single session
- -14.2% on Mar 27, 2012
- Volatility, 1 year annualised
- 58.2%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2012
- 9.1×
- Best calendar year
- 2021, +628%
- Worst calendar year
- 2019, -64%
THOMASCOTT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jan 30, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹330.00 | ₹368.40 | ₹226.30 | ₹292.35 | -9.2% | 779.6K | 211 |
| 2025 | ₹452.60 | ₹499.70 | ₹280.65 | ₹321.95 | -30.3% | 974.8K | 247 |
| 2024 | ₹205.85 | ₹500.55 | ₹184.20 | ₹461.75 | +128.8% | 1.2M | 245 |
| 2023 | ₹46.00 | ₹219.50 | ₹33.65 | ₹201.85 | +339.3% | 1.3M | 245 |
| 2022 | ₹48.75 | ₹73.50 | ₹33.50 | ₹45.95 | -10.4% | 184.8K | 248 |
| 2021 | ₹7.00 | ₹55.00 | ₹5.50 | ₹51.30 | +627.7% | 310.6K | 248 |
| 2020 | ₹3.83 | ₹7.67 | ₹3.83 | ₹7.05 | +84.1% | 66.5K | 250 |
| 2019 | ₹9.50 | ₹10.50 | ₹3.80 | ₹3.83 | -63.5% | 47.3K | 242 |
| 2018 | ₹18.00 | ₹20.35 | ₹10.50 | ₹10.50 | -41.7% | 81.1K | 246 |
| 2017 | ₹14.60 | ₹22.85 | ₹11.60 | ₹18.00 | +23.3% | 149K | 248 |
| 2016 | ₹11.74 | ₹20.07 | ₹7.58 | ₹14.60 | +18.2% | 132.4K | 246 |
| 2015 | ₹9.67 | ₹19.45 | ₹5.65 | ₹12.35 | +28.0% | 130.2K | 246 |
| 2014 | ₹4.80 | ₹16.90 | ₹4.20 | ₹9.65 | +103.2% | 184.4K | 244 |
| 2013 | ₹12.82 | ₹16.34 | ₹4.11 | ₹4.75 | -61.1% | 64.5K | 248 |
| 2012 | ₹24.00 | ₹35.00 | ₹7.51 | ₹12.21 | n/a | 99.4K | 226 |
THOMASCOTT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹292.35 | +2.6% |
| October 2026 | ₹284.85 | +7.0% |
| September 2026 | ₹266.10 | -2.0% |
| August 2026 | ₹271.65 | -8.9% |
| July 2026 | ₹298.10 | -11.1% |
| June 2026 | ₹335.15 | +8.9% |
| May 2026 | ₹307.90 | +16.7% |
| April 2026 | ₹263.95 | +11.9% |
| March 2026 | ₹235.95 | -24.1% |
| February 2026 | ₹310.95 | -1.3% |
| January 2026 | ₹315.00 | -2.2% |
| December 2025 | ₹321.95 | -7.5% |
About the THOMASCOTT data
Daily bars. 3,640 sessions from Jan 30, 2012 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 30, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ATHOMASCOTT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- THEMISMED Themis Medicare Limited
- THERMAX Thermax Limited
- THINKINK Thinkink Picturez Limited
- THOMASCOOK Thomas Cook (India) Limited
- THREEMPAPE Three M Paper Boards Limited
- THRIVE Thrive Future Habitats Limited
- THYROCARE Thyrocare Technologies Limited
- TI Tilaknagar Industries Ltd.
Common questions
THOMASCOTT share price history
