Thomas Cook (India) Limited (BOM:500413)
India · Delayed Price · Currency is INR 170.20
+4.19 (2.52%)
At close: Aug 20, 2025
Thomas Cook (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 164.55 | 168.95 | 164.55 | 165.80 | 165.36 | 0.67% | 73,069 |
| Jul 15, 2025 | 165.00 | 169.85 | 164.35 | 164.70 | 164.27 | - | 30,653 |
| Jul 14, 2025 | 163.20 | 167.50 | 162.35 | 164.70 | 164.27 | 1.20% | 72,836 |
| Jul 11, 2025 | 171.95 | 171.95 | 162.15 | 162.75 | 162.32 | -3.78% | 48,765 |
| Jul 10, 2025 | 164.05 | 170.00 | 164.05 | 169.15 | 168.70 | 1.59% | 81,283 |
| Jul 9, 2025 | 166.50 | 169.25 | 163.65 | 166.50 | 166.06 | 1.15% | 129,539 |
| Jul 8, 2025 | 155.95 | 165.00 | 155.95 | 164.60 | 164.17 | 4.51% | 112,037 |
| Jul 7, 2025 | 163.20 | 167.10 | 155.55 | 157.50 | 157.09 | -4.23% | 69,756 |
| Jul 4, 2025 | 157.60 | 167.15 | 157.60 | 164.45 | 164.02 | 4.05% | 143,891 |
| Jul 3, 2025 | 159.15 | 160.60 | 157.40 | 158.05 | 157.63 | 0.48% | 23,327 |
| Jul 2, 2025 | 163.45 | 163.45 | 156.05 | 157.30 | 156.89 | -2.24% | 18,415 |
| Jul 1, 2025 | 164.15 | 165.40 | 159.35 | 160.90 | 160.48 | -1.59% | 29,887 |
| Jun 30, 2025 | 163.60 | 167.05 | 160.50 | 163.50 | 163.07 | 0.55% | 26,129 |
| Jun 27, 2025 | 166.15 | 169.20 | 161.85 | 162.60 | 162.17 | -1.31% | 37,834 |
| Jun 26, 2025 | 165.95 | 167.15 | 162.30 | 164.75 | 164.32 | 0.09% | 69,952 |
| Jun 25, 2025 | 162.90 | 165.85 | 156.70 | 164.60 | 164.17 | 4.87% | 116,477 |
| Jun 24, 2025 | 157.15 | 160.50 | 153.20 | 156.95 | 156.54 | 0.90% | 47,578 |
| Jun 23, 2025 | 157.95 | 158.35 | 155.30 | 155.55 | 155.14 | -1.98% | 37,944 |
| Jun 20, 2025 | 163.00 | 163.05 | 158.30 | 158.70 | 158.28 | -2.67% | 69,022 |
| Jun 19, 2025 | 165.00 | 166.15 | 159.35 | 163.05 | 162.62 | -0.82% | 41,272 |
| Jun 18, 2025 | 158.25 | 166.25 | 158.25 | 164.40 | 163.97 | 1.83% | 42,277 |
| Jun 17, 2025 | 158.55 | 165.75 | 158.55 | 161.45 | 161.02 | -1.25% | 94,256 |
| Jun 16, 2025 | 160.20 | 164.10 | 156.90 | 163.50 | 163.07 | 1.55% | 102,298 |
| Jun 13, 2025 | 159.00 | 164.35 | 157.90 | 161.00 | 160.58 | -1.83% | 100,960 |
| Jun 12, 2025 | 170.95 | 171.95 | 163.00 | 164.00 | 163.57 | -4.09% | 66,943 |