Thomas Cook (India) Limited (BOM:500413)
India · Delayed Price · Currency is INR 162.85
-3.70 (-2.22%)
At close: Sep 26, 2025
Thomas Cook (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 167.25 | 167.50 | 160.90 | 162.85 | 162.85 | -2.22% | 21,303 |
| Sep 25, 2025 | 164.90 | 167.85 | 164.90 | 166.55 | 166.55 | -0.12% | 22,210 |
| Sep 24, 2025 | 165.75 | 168.95 | 165.20 | 166.75 | 166.75 | 0.15% | 37,313 |
| Sep 23, 2025 | 168.00 | 169.70 | 166.10 | 166.50 | 166.50 | -1.22% | 17,221 |
| Sep 22, 2025 | 171.60 | 173.20 | 167.25 | 168.55 | 168.55 | -2.03% | 16,774 |
| Sep 19, 2025 | 173.85 | 173.85 | 166.20 | 172.05 | 172.05 | 1.80% | 116,510 |
| Sep 18, 2025 | 175.50 | 175.50 | 168.80 | 169.00 | 169.00 | -2.31% | 19,200 |
| Sep 17, 2025 | 173.50 | 174.85 | 172.40 | 173.00 | 173.00 | 0.03% | 13,645 |
| Sep 16, 2025 | 173.30 | 174.40 | 171.15 | 172.95 | 172.95 | 1.02% | 28,279 |
| Sep 15, 2025 | 172.55 | 173.90 | 169.25 | 171.20 | 171.20 | -0.95% | 27,612 |
| Sep 12, 2025 | 177.15 | 179.00 | 172.35 | 172.85 | 172.85 | -2.67% | 55,973 |
| Sep 11, 2025 | 178.25 | 180.35 | 176.40 | 177.60 | 177.60 | 0.62% | 20,523 |
| Sep 10, 2025 | 177.30 | 180.00 | 175.65 | 176.50 | 176.50 | -0.14% | 35,288 |
| Sep 9, 2025 | 181.25 | 181.25 | 175.90 | 176.75 | 176.75 | -0.81% | 58,337 |
| Sep 8, 2025 | 179.05 | 181.40 | 177.05 | 178.20 | 178.20 | -0.50% | 46,871 |
| Sep 5, 2025 | 180.50 | 180.60 | 176.85 | 179.10 | 179.10 | 0.45% | 25,991 |
| Sep 4, 2025 | 179.75 | 180.00 | 175.80 | 178.30 | 178.30 | 0.39% | 78,324 |
| Sep 3, 2025 | 172.05 | 181.20 | 172.05 | 177.60 | 177.60 | 2.51% | 160,123 |
| Sep 2, 2025 | 178.75 | 178.75 | 171.95 | 173.25 | 173.25 | -2.34% | 88,890 |
| Sep 1, 2025 | 178.00 | 181.50 | 176.60 | 177.40 | 177.40 | -0.08% | 33,551 |
| Aug 29, 2025 | 178.00 | 180.55 | 177.05 | 177.55 | 177.55 | 0.06% | 61,988 |
| Aug 28, 2025 | 165.50 | 179.80 | 165.50 | 177.45 | 177.45 | 1.98% | 67,991 |
| Aug 26, 2025 | 179.95 | 179.95 | 173.10 | 174.00 | 174.00 | -1.36% | 22,378 |
| Aug 25, 2025 | 174.80 | 178.00 | 172.70 | 176.40 | 176.40 | 2.56% | 67,790 |
| Aug 22, 2025 | 172.70 | 174.25 | 169.20 | 172.00 | 172.00 | -1.71% | 134,339 |
| Aug 21, 2025 | 170.80 | 176.55 | 170.65 | 175.00 | 175.00 | 2.55% | 94,671 |
| Aug 20, 2025 | 166.45 | 172.00 | 165.90 | 170.65 | 170.20 | 2.52% | 67,224 |
| Aug 19, 2025 | 159.90 | 167.10 | 159.90 | 166.45 | 166.01 | 2.18% | 50,476 |
| Aug 18, 2025 | 159.35 | 165.00 | 154.00 | 162.90 | 162.47 | 2.81% | 140,323 |
| Aug 14, 2025 | 159.00 | 159.95 | 155.00 | 158.45 | 158.03 | 0.38% | 48,358 |
| Aug 13, 2025 | 159.75 | 159.75 | 154.35 | 157.85 | 157.43 | 0.35% | 28,256 |
| Aug 12, 2025 | 154.50 | 159.50 | 153.65 | 157.30 | 156.89 | 2.34% | 90,809 |
| Aug 11, 2025 | 153.30 | 155.15 | 151.60 | 153.70 | 153.30 | 0.23% | 26,432 |
| Aug 8, 2025 | 153.50 | 155.05 | 152.05 | 153.35 | 152.95 | -0.36% | 31,146 |
| Aug 7, 2025 | 145.40 | 154.85 | 145.40 | 153.90 | 153.49 | 2.43% | 43,554 |
| Aug 6, 2025 | 150.55 | 152.15 | 144.60 | 150.25 | 149.85 | -0.03% | 87,255 |
| Aug 5, 2025 | 162.30 | 162.80 | 149.80 | 150.30 | 149.90 | -6.47% | 461,447 |
| Aug 4, 2025 | 161.05 | 162.00 | 158.45 | 160.70 | 160.28 | 0.19% | 61,377 |
| Aug 1, 2025 | 170.00 | 170.00 | 158.75 | 160.40 | 159.98 | -5.54% | 171,363 |
| Jul 31, 2025 | 160.05 | 176.30 | 160.05 | 169.80 | 169.35 | 1.86% | 208,720 |
| Jul 30, 2025 | 170.00 | 172.60 | 165.55 | 166.70 | 166.26 | -1.51% | 157,723 |
| Jul 29, 2025 | 174.95 | 175.20 | 168.00 | 169.25 | 168.80 | -1.02% | 63,458 |
| Jul 28, 2025 | 169.20 | 178.60 | 167.00 | 171.00 | 170.55 | 0.18% | 162,426 |
| Jul 25, 2025 | 177.30 | 180.15 | 169.55 | 170.70 | 170.25 | -3.40% | 85,768 |
| Jul 24, 2025 | 185.85 | 186.05 | 175.50 | 176.70 | 176.23 | -4.25% | 71,533 |
| Jul 23, 2025 | 187.30 | 188.45 | 181.25 | 184.55 | 184.06 | -0.91% | 209,779 |
| Jul 22, 2025 | 179.00 | 187.00 | 177.45 | 186.25 | 185.76 | 5.11% | 588,218 |
| Jul 21, 2025 | 178.75 | 183.20 | 175.50 | 177.20 | 176.73 | -0.84% | 209,693 |
| Jul 18, 2025 | 179.30 | 181.75 | 173.50 | 178.70 | 178.23 | 0.68% | 146,365 |
| Jul 17, 2025 | 166.35 | 180.00 | 166.35 | 177.50 | 177.03 | 7.06% | 292,701 |