NSE · INDOTHAI · stock
Indo Thai Securities Limited (INDOTHAI) stock price history
Every NSE trading session of Indo Thai Securities Limited from Nov 2, 2011 to Sep 28, 2026: 3,679 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.
INDOTHAI adjusted close, 2011 to 2026
- ₹459.34
- All time high, 2025
- ₹465.28
- 52 week high, ₹30.11 low
- 3,679
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
INDOTHAI key facts
- Indo Thai Securities Limited (INDOTHAI) closed at ₹30.41 on Sep 28, 2026 on NSE.
- INDOTHAI's all time high close is ₹459.34, set on Nov 25, 2025; its all time low close is ₹0.7472 on Aug 6, 2013.
- INDOTHAI's 52 week range is ₹30.11 to ₹465.28.
- INDOTHAI returned -88.2% over the year to Sep 28, 2026 and +268.0% over five years.
- Over ten years INDOTHAI returned +1,339%, +30.6% a year compounded.
- INDOTHAI's deepest drawdown was -93.4% from Nov 25, 2025 to Sep 28, 2026.
- DataCedar holds 3,679 daily sessions of INDOTHAI history from Nov 2, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INDOTHAI price chart, 2011 to 2026
INDOTHAI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.0% |
| 3 months | -86.8% |
| 6 months | -89.4% |
| Year to date | -90.2% |
| 1 year | -88.2% |
| 3 years | +36.1% |
| 5 years | +268.0% |
| 10 years | +1,339% |
| Since Nov 2, 2011 | +1,500% |
| Compound annual growth, 14.9 years | +20.4% |
INDOTHAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹459.34 on Nov 25, 2025
- All time low close
- ₹0.7472 on Aug 6, 2013
- 52 week high
- ₹465.28 on Nov 19, 2025
- 52 week low
- ₹30.11 on Sep 24, 2026
- Deepest drawdown
- -93.4% from Nov 25, 2025 to Sep 28, 2026, not yet recovered
- Best single session
- +20.0% on Jul 13, 2015
- Worst single session
- -20.0% on Aug 4, 2026
- Volatility, 1 year annualised
- 62.7%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2011
- 16.0×
- Best calendar year
- 2021, +1,222%
- Worst calendar year
- 2018, -56%
INDOTHAI 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. 2011 starts on Nov 2, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹281.00 | ₹319.26 | ₹30.11 | ₹30.41 | -89.7% | 263.1M | 186 |
| 2025 | ₹133.02 | ₹465.28 | ₹130.84 | ₹295.77 | +132.6% | 80.3M | 249 |
| 2024 | ₹23.20 | ₹127.13 | ₹22.30 | ₹127.13 | +457.3% | 69.8M | 246 |
| 2023 | ₹33.09 | ₹47.59 | ₹20.07 | ₹22.81 | -30.6% | 13.5M | 245 |
| 2022 | ₹36.48 | ₹48.87 | ₹13.85 | ₹32.89 | -5.3% | 25M | 248 |
| 2021 | ₹2.68 | ₹34.75 | ₹2.58 | ₹34.75 | +1,222% | 70.6M | 248 |
| 2020 | ₹2.38 | ₹3.32 | ₹1.21 | ₹2.63 | +13.9% | 35.4M | 251 |
| 2019 | ₹3.20 | ₹3.87 | ₹1.74 | ₹2.31 | -28.4% | 22.6M | 243 |
| 2018 | ₹7.29 | ₹11.72 | ₹2.90 | ₹3.22 | -55.6% | 90.4M | 246 |
| 2017 | ₹1.75 | ₹7.69 | ₹1.72 | ₹7.26 | +304.5% | 151.6M | 248 |
| 2016 | ₹2.18 | ₹2.50 | ₹1.56 | ₹1.80 | -18.7% | 14.5M | 246 |
| 2015 | ₹1.23 | ₹2.55 | ₹1.05 | ₹2.21 | +74.0% | 15.7M | 246 |
| 2014 | ₹1.06 | ₹2.07 | ₹0.8211 | ₹1.27 | +18.8% | 18M | 244 |
| 2013 | ₹0.8950 | ₹1.43 | ₹0.6651 | ₹1.07 | +18.2% | 36.9M | 248 |
| 2012 | ₹0.8744 | ₹1.23 | ₹0.7841 | ₹0.9032 | +5.3% | 38.5M | 245 |
| 2011 | ₹6.24 | ₹8.12 | ₹0.7964 | ₹0.8580 | n/a | 638.5M | 40 |
INDOTHAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹30.41 | -30.5% |
| August 2026 | ₹43.78 | -79.4% |
| July 2026 | ₹212.94 | -6.0% |
| June 2026 | ₹226.54 | -0.0% |
| May 2026 | ₹226.58 | -21.1% |
| April 2026 | ₹287.19 | +0.2% |
| March 2026 | ₹286.54 | +9.8% |
| February 2026 | ₹261.00 | +8.7% |
| January 2026 | ₹240.15 | -18.8% |
| December 2025 | ₹295.77 | -30.2% |
| November 2025 | ₹423.77 | +5.7% |
| October 2025 | ₹400.87 | +43.2% |
About the INDOTHAI data
Daily bars. 3,679 sessions from Nov 2, 2011 to Sep 28, 2026, one row per NSE 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 Sep 28, 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 NSE 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 Nov 2, 2011, 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/INDOTHAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- INDOMIM INDO-MIM Limited
- INDORAMA Indo Rama Synthetics (India) Limited
- INDOSTAR IndoStar Capital Finance Limited
- INDOTECH Indo Tech Transformers Limited
- INDOUS Indo Us Biotech Limited
- INDOWIND Indowind Energy Limited
- INDPRUD Industrial & Prudential Investment Company Limited
- INDRAMEDCO Indraprastha Medical Corporation Limited
Common questions
INDOTHAI share price history
