Thomas Cook (India) Limited (BOM:500413)
India · Delayed Price · Currency is INR 108.65
+0.60 (0.56%)
At close: Sep 11, 2026
Thomas Cook (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 108.05 | 109.10 | 106.20 | 108.65 | 108.65 | 0.56% | 22,623 |
| Sep 10, 2026 | 108.30 | 110.65 | 107.00 | 108.05 | 108.05 | -1.05% | 17,487 |
| Sep 9, 2026 | 109.30 | 109.60 | 107.40 | 109.20 | 109.20 | -0.77% | 45,971 |
| Sep 8, 2026 | 113.20 | 113.20 | 109.00 | 110.05 | 110.05 | -2.13% | 32,655 |
| Sep 7, 2026 | 111.90 | 115.60 | 111.10 | 112.45 | 112.45 | 0.49% | 147,685 |
| Sep 4, 2026 | 107.40 | 112.95 | 107.30 | 111.90 | 111.90 | 5.37% | 140,834 |
| Sep 3, 2026 | 107.10 | 107.40 | 105.50 | 106.20 | 106.20 | 0.14% | 40,374 |
| Sep 2, 2026 | 106.00 | 109.15 | 104.20 | 106.05 | 106.05 | 0.43% | 38,654 |
| Sep 1, 2026 | 107.50 | 107.80 | 104.95 | 105.60 | 105.60 | -1.90% | 41,921 |
| Aug 31, 2026 | 108.40 | 108.40 | 105.10 | 107.65 | 107.65 | -0.74% | 53,848 |
| Aug 28, 2026 | 109.45 | 111.00 | 108.10 | 108.45 | 108.45 | -1.45% | 33,151 |
| Aug 27, 2026 | 111.25 | 111.65 | 109.75 | 110.05 | 110.05 | -0.14% | 70,891 |
| Aug 26, 2026 | 110.00 | 113.65 | 110.00 | 110.70 | 110.20 | 0.09% | 63,572 |
| Aug 25, 2026 | 112.90 | 114.25 | 109.45 | 110.60 | 110.10 | -2.64% | 120,654 |
| Aug 24, 2026 | 117.60 | 120.45 | 111.90 | 113.60 | 113.09 | 0.84% | 594,728 |
| Aug 21, 2026 | 102.90 | 115.50 | 102.90 | 112.65 | 112.14 | 10.88% | 826,405 |
| Aug 20, 2026 | 100.00 | 103.00 | 100.00 | 101.60 | 101.14 | 0.94% | 191,106 |
| Aug 19, 2026 | 103.25 | 103.90 | 99.40 | 100.65 | 100.20 | -1.56% | 19,413 |
| Aug 18, 2026 | 103.75 | 104.00 | 102.00 | 102.25 | 101.79 | -1.45% | 30,786 |
| Aug 17, 2026 | 105.85 | 107.05 | 103.50 | 103.75 | 103.28 | -1.98% | 28,422 |
| Aug 14, 2026 | 108.20 | 108.80 | 105.60 | 105.85 | 105.37 | -1.90% | 25,559 |
| Aug 13, 2026 | 107.15 | 110.50 | 106.95 | 107.90 | 107.41 | 0.70% | 69,598 |
| Aug 12, 2026 | 110.05 | 110.05 | 106.50 | 107.15 | 106.67 | -2.24% | 79,007 |
| Aug 11, 2026 | 107.00 | 110.40 | 106.00 | 109.60 | 109.10 | 2.43% | 119,758 |
| Aug 10, 2026 | 104.95 | 109.20 | 104.25 | 107.00 | 106.52 | 2.84% | 52,833 |
| Aug 7, 2026 | 106.35 | 106.95 | 103.75 | 104.05 | 103.58 | -2.12% | 29,804 |
| Aug 6, 2026 | 104.85 | 106.65 | 104.00 | 106.30 | 105.82 | 2.02% | 57,083 |
| Aug 5, 2026 | 106.95 | 108.00 | 102.10 | 104.20 | 103.73 | -1.65% | 37,374 |
| Aug 4, 2026 | 106.60 | 111.30 | 102.70 | 105.95 | 105.47 | -1.17% | 187,637 |
| Aug 3, 2026 | 105.75 | 109.65 | 105.70 | 107.20 | 106.72 | 2.68% | 164,799 |
| Jul 31, 2026 | 99.45 | 108.90 | 98.80 | 104.40 | 103.93 | 4.98% | 203,729 |
| Jul 30, 2026 | 99.85 | 100.20 | 98.60 | 99.45 | 99.00 | -0.50% | 44,530 |
| Jul 29, 2026 | 98.00 | 100.55 | 97.90 | 99.95 | 99.50 | 1.99% | 50,311 |
| Jul 28, 2026 | 98.50 | 99.65 | 97.60 | 98.00 | 97.56 | -0.71% | 30,454 |
| Jul 27, 2026 | 98.10 | 101.75 | 98.10 | 98.70 | 98.25 | 0.82% | 49,722 |
| Jul 24, 2026 | 100.45 | 100.45 | 97.10 | 97.90 | 97.46 | -2.59% | 151,993 |
| Jul 23, 2026 | 102.00 | 102.25 | 100.00 | 100.50 | 100.05 | -1.52% | 42,213 |
| Jul 22, 2026 | 104.25 | 104.45 | 101.50 | 102.05 | 101.59 | -2.48% | 22,645 |
| Jul 21, 2026 | 102.10 | 105.90 | 102.10 | 104.65 | 104.18 | 1.55% | 41,365 |
| Jul 20, 2026 | 101.40 | 103.65 | 101.40 | 103.05 | 102.58 | 0.49% | 16,698 |
| Jul 17, 2026 | 104.35 | 104.35 | 101.15 | 102.55 | 102.09 | -1.72% | 50,343 |
| Jul 16, 2026 | 104.00 | 105.85 | 103.50 | 104.35 | 103.88 | 0.82% | 24,084 |
| Jul 15, 2026 | 104.00 | 106.65 | 103.00 | 103.50 | 103.03 | 1.12% | 67,121 |
| Jul 14, 2026 | 105.50 | 105.50 | 102.00 | 102.35 | 101.89 | -1.82% | 37,292 |
| Jul 13, 2026 | 103.10 | 104.95 | 101.50 | 104.25 | 103.78 | 1.26% | 42,089 |
| Jul 10, 2026 | 102.50 | 103.50 | 102.35 | 102.95 | 102.49 | 0.54% | 25,845 |
| Jul 9, 2026 | 102.05 | 103.65 | 101.65 | 102.40 | 101.94 | 0.34% | 51,645 |
| Jul 8, 2026 | 106.05 | 106.25 | 101.40 | 102.05 | 101.59 | -4.22% | 75,889 |
| Jul 7, 2026 | 107.80 | 108.50 | 105.60 | 106.55 | 106.07 | -0.23% | 80,173 |
| Jul 6, 2026 | 104.45 | 107.40 | 104.25 | 106.80 | 106.32 | 2.50% | 91,995 |