Thomas Cook (India) Limited (BOM:500413)
India · Delayed Price · Currency is INR 128.65
-3.45 (-2.61%)
At close: Jan 20, 2026
Thomas Cook (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 143.05 | 143.05 | 138.55 | 139.30 | 139.30 | -2.52% | 11,841 |
| Dec 26, 2025 | 138.05 | 144.20 | 138.05 | 142.90 | 142.90 | -0.17% | 10,198 |
| Dec 24, 2025 | 144.45 | 145.30 | 142.55 | 143.15 | 143.15 | -0.93% | 12,746 |
| Dec 23, 2025 | 144.70 | 145.15 | 143.70 | 144.50 | 144.50 | -0.14% | 21,400 |
| Dec 22, 2025 | 143.15 | 145.55 | 142.85 | 144.70 | 144.70 | 1.12% | 12,939 |
| Dec 19, 2025 | 141.00 | 144.75 | 140.10 | 143.10 | 143.10 | 1.49% | 41,953 |
| Dec 18, 2025 | 140.25 | 142.40 | 138.00 | 141.00 | 141.00 | -0.70% | 57,271 |
| Dec 17, 2025 | 147.80 | 147.80 | 141.30 | 142.00 | 142.00 | -2.57% | 26,755 |
| Dec 16, 2025 | 144.20 | 146.30 | 143.90 | 145.75 | 145.75 | 1.11% | 13,283 |
| Dec 15, 2025 | 138.90 | 145.10 | 138.40 | 144.15 | 144.15 | 3.74% | 39,734 |
| Dec 12, 2025 | 135.80 | 142.05 | 135.80 | 138.95 | 138.95 | -0.89% | 20,523 |
| Dec 11, 2025 | 139.00 | 140.55 | 138.50 | 140.20 | 140.20 | 0.86% | 10,207 |
| Dec 10, 2025 | 139.00 | 141.25 | 138.65 | 139.00 | 139.00 | 0.04% | 6,717 |
| Dec 9, 2025 | 136.00 | 140.00 | 134.05 | 138.95 | 138.95 | 1.31% | 22,186 |
| Dec 8, 2025 | 140.20 | 141.00 | 136.00 | 137.15 | 137.15 | -3.25% | 31,313 |
| Dec 5, 2025 | 141.00 | 142.00 | 139.50 | 141.75 | 141.75 | 0.93% | 8,790 |
| Dec 4, 2025 | 140.00 | 143.75 | 139.65 | 140.45 | 140.45 | -1.85% | 19,327 |
| Dec 3, 2025 | 145.00 | 149.25 | 142.35 | 143.10 | 143.10 | -2.65% | 25,086 |
| Dec 2, 2025 | 146.30 | 147.70 | 143.15 | 147.00 | 147.00 | -0.17% | 27,616 |
| Dec 1, 2025 | 148.35 | 150.20 | 146.55 | 147.25 | 147.25 | -0.57% | 18,607 |
| Nov 28, 2025 | 146.65 | 148.95 | 146.65 | 148.10 | 148.10 | 0.24% | 13,410 |
| Nov 27, 2025 | 150.55 | 152.60 | 146.35 | 147.75 | 147.75 | -1.83% | 61,579 |
| Nov 26, 2025 | 151.30 | 151.65 | 148.00 | 150.50 | 150.50 | -1.02% | 32,737 |
| Nov 25, 2025 | 154.90 | 155.25 | 150.65 | 152.05 | 152.05 | -1.23% | 12,557 |
| Nov 24, 2025 | 155.55 | 159.10 | 152.40 | 153.95 | 153.95 | -3.02% | 40,293 |
| Nov 21, 2025 | 159.95 | 161.50 | 157.45 | 158.75 | 158.75 | -0.38% | 26,562 |
| Nov 20, 2025 | 156.70 | 159.95 | 152.70 | 159.35 | 159.35 | 1.69% | 77,465 |
| Nov 19, 2025 | 157.05 | 160.00 | 155.75 | 156.70 | 156.70 | -1.10% | 29,789 |
| Nov 18, 2025 | 154.00 | 159.55 | 153.70 | 158.45 | 158.45 | 3.02% | 104,307 |
| Nov 17, 2025 | 153.05 | 156.20 | 153.00 | 153.80 | 153.80 | -0.45% | 17,905 |
| Nov 14, 2025 | 147.55 | 155.00 | 147.55 | 154.50 | 154.50 | 3.66% | 32,140 |
| Nov 13, 2025 | 151.45 | 151.45 | 144.20 | 149.05 | 149.05 | -3.06% | 94,327 |
| Nov 12, 2025 | 154.70 | 155.50 | 153.30 | 153.75 | 153.75 | 0.52% | 8,592 |