Thomas Cook (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	93.25	93.26	91.05	91.77	91.77	-1.59%	710,788
May 21, 2026	95.26	95.26	92.18	93.25	93.25	-0.04%	66,847
May 20, 2026	91.86	93.68	91.34	93.29	93.29	-0.12%	48,553
May 19, 2026	92.45	94.01	91.50	93.40	93.40	0.42%	44,486
May 18, 2026	94.75	94.76	90.36	93.01	93.01	-1.66%	45,144
May 15, 2026	93.90	95.36	91.86	94.58	94.58	2.37%	60,069
May 14, 2026	97.44	97.44	91.34	92.39	92.39	-3.32%	41,089
May 13, 2026	89.23	98.75	88.60	95.56	95.56	2.26%	171,944
May 12, 2026	92.50	94.30	91.27	93.45	93.45	0.44%	37,611
May 11, 2026	96.79	96.79	91.94	93.04	93.04	-3.88%	89,632
May 8, 2026	100.37	100.51	96.40	96.80	96.80	-3.02%	56,745
May 7, 2026	98.37	101.10	97.29	99.81	99.81	3.00%	101,177
May 6, 2026	93.61	97.72	92.76	96.90	96.90	5.48%	76,387
May 5, 2026	94.94	94.94	91.80	91.87	91.87	-2.10%	41,855
May 4, 2026	93.91	95.27	92.91	93.84	93.84	-	55,382
Apr 30, 2026	95.20	95.21	92.43	93.84	93.84	-1.45%	78,422
Apr 29, 2026	99.59	99.59	94.60	95.22	95.22	-3.86%	61,768
Apr 28, 2026	100.22	100.22	97.96	99.04	99.04	-0.08%	46,466
Apr 27, 2026	97.36	99.50	97.36	99.12	99.12	1.95%	72,511
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