Thomas Cook (India) Limited (BOM:500413)
India · Delayed Price · Currency is INR 92.20
-0.55 (-0.59%)
At close: Mar 12, 2026
Thomas Cook (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 93.80 | 96.60 | 92.05 | 92.75 | 92.75 | -1.07% | 23,792 |
| Mar 10, 2026 | 88.35 | 95.00 | 88.30 | 93.75 | 93.75 | 6.66% | 30,635 |
| Mar 9, 2026 | 89.55 | 91.00 | 86.75 | 87.90 | 87.90 | -4.82% | 101,731 |
| Mar 6, 2026 | 94.25 | 95.30 | 91.50 | 92.35 | 92.35 | -2.02% | 38,251 |
| Mar 5, 2026 | 96.45 | 97.10 | 92.85 | 94.25 | 94.25 | -1.82% | 45,616 |
| Mar 4, 2026 | 97.50 | 99.50 | 94.60 | 96.00 | 96.00 | -3.81% | 56,195 |
| Mar 2, 2026 | 98.05 | 101.05 | 98.05 | 99.80 | 99.80 | -3.71% | 31,365 |
| Feb 27, 2026 | 104.90 | 105.80 | 101.75 | 103.65 | 103.65 | -1.19% | 25,097 |
| Feb 26, 2026 | 103.95 | 106.00 | 103.80 | 104.90 | 104.90 | 1.16% | 25,472 |
| Feb 25, 2026 | 106.05 | 107.50 | 101.80 | 103.70 | 103.70 | -3.36% | 28,837 |
| Feb 24, 2026 | 108.95 | 109.40 | 106.05 | 107.30 | 107.30 | -1.87% | 31,626 |
| Feb 23, 2026 | 110.90 | 110.90 | 108.75 | 109.35 | 109.35 | -1.44% | 34,586 |
| Feb 20, 2026 | 108.50 | 111.25 | 108.50 | 110.95 | 110.95 | 1.42% | 37,132 |
| Feb 19, 2026 | 111.20 | 114.35 | 109.15 | 109.40 | 109.40 | -1.57% | 25,379 |
| Feb 18, 2026 | 110.85 | 112.55 | 108.90 | 111.15 | 111.15 | 0.32% | 18,427 |
| Feb 17, 2026 | 111.80 | 113.10 | 109.90 | 110.80 | 110.80 | -0.89% | 15,772 |
| Feb 16, 2026 | 115.60 | 115.60 | 111.00 | 111.80 | 111.80 | -1.24% | 12,695 |
| Feb 13, 2026 | 112.90 | 113.85 | 109.20 | 113.20 | 113.20 | 0.31% | 67,402 |
| Feb 12, 2026 | 115.00 | 115.00 | 112.10 | 112.85 | 112.85 | -1.78% | 18,610 |
| Feb 11, 2026 | 115.70 | 117.00 | 114.25 | 114.90 | 114.90 | -0.22% | 16,827 |
| Feb 10, 2026 | 118.10 | 120.45 | 114.60 | 115.15 | 115.15 | -2.54% | 30,083 |
| Feb 9, 2026 | 111.30 | 120.55 | 111.30 | 118.15 | 118.15 | 6.92% | 48,964 |
| Feb 6, 2026 | 115.00 | 115.90 | 109.40 | 110.50 | 110.50 | -4.70% | 33,019 |
| Feb 5, 2026 | 120.40 | 121.45 | 114.25 | 115.95 | 115.95 | -3.66% | 46,174 |
| Feb 4, 2026 | 120.00 | 123.00 | 119.25 | 120.35 | 120.35 | -1.27% | 14,193 |
| Feb 3, 2026 | 129.40 | 129.40 | 121.30 | 121.90 | 121.90 | 1.08% | 17,394 |
| Feb 2, 2026 | 121.95 | 124.00 | 119.45 | 120.60 | 120.60 | -1.79% | 18,624 |
| Feb 1, 2026 | 122.80 | 128.70 | 118.00 | 122.80 | 122.80 | 0.04% | 60,330 |
| Jan 30, 2026 | 124.25 | 125.95 | 121.80 | 122.75 | 122.75 | -1.64% | 25,987 |
| Jan 29, 2026 | 129.10 | 129.10 | 123.10 | 124.80 | 124.80 | -2.35% | 8,420 |
| Jan 28, 2026 | 122.05 | 128.55 | 122.05 | 127.80 | 127.80 | 4.75% | 22,228 |
| Jan 27, 2026 | 120.00 | 123.65 | 120.00 | 122.00 | 122.00 | -1.61% | 16,144 |
| Jan 23, 2026 | 130.70 | 130.70 | 123.10 | 124.00 | 124.00 | -2.48% | 20,108 |
| Jan 22, 2026 | 123.00 | 129.15 | 123.00 | 127.15 | 127.15 | 1.96% | 8,011 |
| Jan 21, 2026 | 126.75 | 127.75 | 122.05 | 124.70 | 124.70 | -3.07% | 48,262 |
| Jan 20, 2026 | 130.45 | 131.30 | 127.10 | 128.65 | 128.65 | -2.61% | 28,649 |
| Jan 19, 2026 | 136.00 | 136.00 | 131.10 | 132.10 | 132.10 | -3.22% | 12,132 |
| Jan 16, 2026 | 137.40 | 139.30 | 135.65 | 136.50 | 136.50 | -0.62% | 15,044 |
| Jan 14, 2026 | 138.75 | 141.70 | 137.00 | 137.35 | 137.35 | -1.01% | 13,846 |
| Jan 13, 2026 | 134.20 | 139.65 | 134.20 | 138.75 | 138.75 | 1.54% | 8,662 |
| Jan 12, 2026 | 136.45 | 138.65 | 134.00 | 136.65 | 136.65 | -1.41% | 25,750 |
| Jan 9, 2026 | 136.05 | 140.15 | 136.05 | 138.60 | 138.60 | -0.29% | 12,437 |
| Jan 8, 2026 | 140.05 | 142.35 | 136.55 | 139.00 | 139.00 | -2.35% | 10,708 |
| Jan 7, 2026 | 142.90 | 142.90 | 141.35 | 142.35 | 142.35 | -1.21% | 11,457 |
| Jan 6, 2026 | 144.25 | 145.15 | 140.55 | 144.10 | 144.10 | -0.10% | 12,125 |
| Jan 5, 2026 | 145.00 | 145.15 | 142.70 | 144.25 | 144.25 | -0.76% | 13,462 |
| Jan 2, 2026 | 146.00 | 147.70 | 144.00 | 145.35 | 145.35 | -2.45% | 33,368 |
| Jan 1, 2026 | 149.00 | 150.70 | 147.70 | 149.00 | 149.00 | 0.13% | 34,153 |
| Dec 31, 2025 | 139.75 | 149.70 | 139.75 | 148.80 | 148.80 | 6.51% | 43,718 |
| Dec 30, 2025 | 139.25 | 140.00 | 137.50 | 139.70 | 139.70 | 0.29% | 13,204 |