Thomas Cook (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	100.89	101.44	96.00	97.22	97.22	-2.47%	81,934
Apr 23, 2026	107.03	107.03	98.73	99.68	99.68	-6.87%	121,433
Apr 22, 2026	107.99	108.27	105.46	107.03	107.03	-0.16%	28,910
Apr 21, 2026	106.03	108.01	105.80	107.20	107.20	2.08%	61,469
Apr 20, 2026	112.50	112.50	104.40	105.02	105.02	-5.34%	65,246
Apr 17, 2026	110.00	111.79	108.11	110.94	110.94	1.49%	75,785
Apr 16, 2026	109.05	110.00	106.97	109.31	109.31	1.60%	17,464
Apr 15, 2026	106.67	109.37	106.06	107.59	107.59	3.99%	55,677
Apr 13, 2026	102.25	105.65	102.09	103.46	103.46	-3.22%	65,874
Apr 10, 2026	103.70	108.40	102.95	106.90	106.90	4.45%	50,951
Apr 9, 2026	103.01	104.73	100.49	102.35	102.35	0.01%	31,462
Apr 8, 2026	99.99	103.47	99.99	102.34	102.34	5.56%	65,245
Apr 7, 2026	95.90	97.57	95.59	96.95	96.95	-0.65%	35,988
Apr 6, 2026	96.00	98.00	93.44	97.58	97.58	1.73%	36,431
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