Thomas Cook (India) Limited (BOM:500413)
India · Delayed Price · Currency is INR 95.92
+0.12 (0.13%)
At close: Apr 2, 2026
Thomas Cook (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 95.00 | 96.08 | 90.68 | 95.92 | 95.92 | 0.13% | 57,649 |
| Apr 1, 2026 | 94.40 | 96.74 | 91.63 | 95.80 | 95.80 | 6.98% | 39,181 |
| Mar 30, 2026 | 92.05 | 93.75 | 88.10 | 89.55 | 89.55 | -4.63% | 613,572 |
| Mar 27, 2026 | 97.00 | 97.00 | 92.10 | 93.90 | 93.90 | -1.93% | 1,655,128 |
| Mar 25, 2026 | 95.35 | 99.90 | 95.35 | 95.75 | 95.75 | 0.84% | 66,681 |
| Mar 24, 2026 | 96.00 | 96.75 | 93.65 | 94.95 | 94.95 | 1.50% | 66,593 |
| Mar 23, 2026 | 103.40 | 103.45 | 93.00 | 93.55 | 93.55 | -9.48% | 140,261 |
| Mar 20, 2026 | 98.80 | 106.00 | 98.80 | 103.35 | 103.35 | 4.71% | 168,899 |
| Mar 19, 2026 | 94.50 | 100.10 | 93.60 | 98.70 | 98.70 | 1.65% | 147,844 |
| Mar 18, 2026 | 87.00 | 97.80 | 87.00 | 97.10 | 97.10 | 9.84% | 108,785 |
| Mar 17, 2026 | 88.10 | 89.15 | 86.15 | 88.40 | 88.40 | 0.51% | 47,200 |
| Mar 16, 2026 | 86.75 | 88.90 | 86.50 | 87.95 | 87.95 | -1.07% | 49,303 |
| Mar 13, 2026 | 89.25 | 91.35 | 88.00 | 88.90 | 88.90 | -3.58% | 93,881 |
| Mar 12, 2026 | 89.60 | 94.50 | 89.05 | 92.20 | 92.20 | -0.59% | 60,922 |
| 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 |