Thomas Cook (India) Limited (NSE:THOMASCOOK)
India · Delayed Price · Currency is INR 172.13
-1.75 (-1.01%)
Aug 22, 2025, 3:30 PM IST
Thomas Cook (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 173.50 | 174.70 | 171.50 | 172.13 | 172.13 | -1.01% | 1,065,065 |
| Aug 21, 2025 | 171.90 | 175.80 | 170.70 | 173.88 | 173.88 | 1.76% | 2,101,028 |
| Aug 20, 2025 | 166.02 | 172.00 | 165.80 | 170.88 | 170.43 | 2.59% | 1,762,196 |
| Aug 19, 2025 | 162.75 | 167.20 | 162.15 | 166.57 | 166.13 | 2.14% | 1,077,893 |
| Aug 18, 2025 | 159.53 | 165.00 | 153.61 | 163.08 | 162.65 | 2.87% | 5,246,427 |
| Aug 14, 2025 | 158.58 | 160.00 | 155.00 | 158.53 | 158.11 | 0.53% | 860,648 |
| Aug 13, 2025 | 159.23 | 159.23 | 154.41 | 157.69 | 157.27 | - | 898,329 |
| Aug 12, 2025 | 154.00 | 159.69 | 153.61 | 157.69 | 157.27 | 2.78% | 1,226,866 |
| Aug 11, 2025 | 153.00 | 155.25 | 151.46 | 153.43 | 153.03 | -0.08% | 519,613 |
| Aug 8, 2025 | 152.96 | 155.24 | 151.70 | 153.56 | 153.16 | -0.30% | 645,250 |
| Aug 7, 2025 | 150.00 | 154.85 | 148.29 | 154.02 | 153.61 | 2.34% | 1,138,972 |
| Aug 6, 2025 | 150.39 | 152.36 | 144.74 | 150.50 | 150.10 | 0.07% | 2,130,548 |
| Aug 5, 2025 | 161.05 | 162.45 | 149.60 | 150.39 | 149.99 | -6.49% | 2,055,890 |
| Aug 4, 2025 | 160.45 | 162.00 | 158.37 | 160.82 | 160.40 | 0.24% | 1,089,048 |
| Aug 1, 2025 | 168.91 | 170.10 | 158.61 | 160.43 | 160.01 | -5.26% | 1,252,988 |
| Jul 31, 2025 | 166.20 | 176.40 | 164.60 | 169.34 | 168.89 | 1.39% | 4,522,356 |
| Jul 30, 2025 | 169.45 | 172.60 | 165.00 | 167.02 | 166.58 | -1.16% | 1,196,174 |
| Jul 29, 2025 | 171.24 | 175.02 | 167.81 | 168.98 | 168.54 | -1.32% | 1,804,211 |
| Jul 28, 2025 | 170.46 | 178.53 | 166.94 | 171.24 | 170.79 | 0.46% | 3,473,781 |
| Jul 25, 2025 | 178.50 | 180.53 | 169.29 | 170.46 | 170.01 | -3.59% | 2,655,922 |
| Jul 24, 2025 | 185.50 | 186.90 | 175.00 | 176.80 | 176.33 | -4.26% | 1,873,160 |
| Jul 23, 2025 | 187.00 | 188.29 | 181.40 | 184.66 | 184.17 | -0.84% | 2,228,039 |
| Jul 22, 2025 | 177.60 | 187.00 | 177.33 | 186.22 | 185.73 | 5.15% | 7,190,673 |
| Jul 21, 2025 | 179.00 | 183.30 | 175.50 | 177.10 | 176.63 | -0.81% | 2,176,356 |
| Jul 18, 2025 | 180.00 | 181.90 | 173.01 | 178.54 | 178.07 | 0.48% | 4,052,681 |
| Jul 17, 2025 | 167.29 | 180.00 | 166.50 | 177.69 | 177.22 | 7.09% | 10,040,106 |
| Jul 16, 2025 | 165.20 | 169.00 | 165.20 | 165.92 | 165.48 | 0.77% | 978,842 |
| Jul 15, 2025 | 165.01 | 169.84 | 164.25 | 164.65 | 164.22 | -0.07% | 1,344,309 |
| Jul 14, 2025 | 163.00 | 167.60 | 162.01 | 164.77 | 164.34 | 1.17% | 1,984,278 |
| Jul 11, 2025 | 169.30 | 171.05 | 162.00 | 162.87 | 162.44 | -3.80% | 1,541,204 |
| Jul 10, 2025 | 164.80 | 170.10 | 164.65 | 169.31 | 168.86 | 1.74% | 1,076,313 |
| Jul 9, 2025 | 164.62 | 169.44 | 163.71 | 166.41 | 165.97 | 1.15% | 1,752,277 |
| Jul 8, 2025 | 157.84 | 165.30 | 157.00 | 164.52 | 164.09 | 4.62% | 1,865,643 |
| Jul 7, 2025 | 165.00 | 167.08 | 155.36 | 157.25 | 156.84 | -4.22% | 1,616,733 |
| Jul 4, 2025 | 158.15 | 167.20 | 158.15 | 164.17 | 163.74 | 3.85% | 4,907,839 |
| Jul 3, 2025 | 160.00 | 160.80 | 157.51 | 158.09 | 157.67 | 0.50% | 567,191 |
| Jul 2, 2025 | 161.21 | 162.09 | 156.05 | 157.31 | 156.90 | -2.42% | 934,143 |
| Jul 1, 2025 | 163.60 | 165.53 | 159.60 | 161.21 | 160.79 | -1.42% | 647,486 |
| Jun 30, 2025 | 162.93 | 167.33 | 160.32 | 163.53 | 163.10 | 0.75% | 1,123,645 |
| Jun 27, 2025 | 166.36 | 169.31 | 161.00 | 162.32 | 161.89 | -1.52% | 1,127,945 |
| Jun 26, 2025 | 165.00 | 167.40 | 162.40 | 164.83 | 164.40 | - | 1,493,045 |
| Jun 25, 2025 | 158.46 | 165.69 | 156.70 | 164.83 | 164.40 | 5.08% | 2,250,641 |
| Jun 24, 2025 | 158.88 | 160.79 | 152.75 | 156.86 | 156.45 | 0.79% | 1,143,305 |
| Jun 23, 2025 | 156.25 | 158.54 | 155.20 | 155.63 | 155.22 | -1.95% | 635,215 |
| Jun 20, 2025 | 161.63 | 163.42 | 158.34 | 158.72 | 158.30 | -2.54% | 755,728 |
| Jun 19, 2025 | 165.42 | 166.23 | 159.25 | 162.85 | 162.42 | -1.03% | 946,227 |
| Jun 18, 2025 | 160.99 | 166.04 | 159.76 | 164.54 | 164.11 | 1.47% | 806,182 |
| Jun 17, 2025 | 165.95 | 165.95 | 160.20 | 162.16 | 161.73 | -0.80% | 719,595 |
| Jun 16, 2025 | 160.30 | 164.00 | 156.86 | 163.46 | 163.03 | 1.40% | 1,785,964 |
| Jun 13, 2025 | 159.85 | 164.24 | 158.16 | 161.20 | 160.78 | -1.68% | 831,821 |