Thomas Cook (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	110.52	112.52	109.02	111.13	111.13	0.55%	2,806,185
Feb 17, 2026	111.05	112.98	109.83	110.52	110.52	-0.95%	697,916
Feb 16, 2026	113.40	114.00	110.75	111.58	111.58	-1.27%	529,977
Feb 13, 2026	112.85	114.01	110.66	113.01	113.01	0.12%	467,832
Feb 12, 2026	115.10	115.15	112.02	112.88	112.88	-1.88%	383,870
Feb 11, 2026	116.00	117.10	114.16	115.04	115.04	-0.04%	592,570
Feb 10, 2026	117.90	120.50	114.51	115.09	115.09	-2.38%	799,928
Feb 9, 2026	112.00	120.49	111.53	117.90	117.90	6.80%	1,642,799
Feb 6, 2026	115.47	116.30	109.15	110.39	110.39	-4.43%	1,372,905
Feb 5, 2026	121.50	121.68	114.00	115.51	115.51	-3.97%	1,230,216
Feb 4, 2026	121.50	123.14	119.32	120.28	120.28	-1.19%	828,917
Feb 3, 2026	124.80	126.70	121.20	121.73	121.73	0.83%	625,802
Feb 2, 2026	123.11	124.40	119.21	120.73	120.73	-1.48%	618,102
Feb 1, 2026	122.97	129.00	117.45	122.54	122.54	-0.02%	1,670,863
Jan 30, 2026	124.10	126.00	121.70	122.57	122.57	-1.76%	838,205
Jan 29, 2026	128.00	128.27	123.00	124.77	124.77	-2.43%	240,582
Jan 28, 2026	122.68	129.10	122.68	127.88	127.88	4.24%	509,325
Jan 27, 2026	123.20	124.01	120.37	122.68	122.68	-0.98%	365,687
Jan 23, 2026	129.00	129.00	123.11	123.89	123.89	-2.53%	215,424
Jan 22, 2026	124.55	129.44	124.55	127.10	127.10	2.14%	257,998
Jan 21, 2026	127.20	128.36	122.36	124.44	124.44	-3.05%	649,079
Jan 20, 2026	131.23	131.89	127.10	128.35	128.35	-2.74%	310,662
Jan 19, 2026	135.40	135.49	131.00	131.96	131.96	-3.17%	516,056
Jan 16, 2026	137.84	139.39	135.10	136.28	136.28	-1.24%	330,279
Jan 14, 2026	138.60	141.50	136.10	137.99	137.99	-0.35%	1,019,200
Jan 13, 2026	137.95	139.75	137.17	138.47	138.47	1.27%	695,093
Jan 12, 2026	137.69	139.99	133.97	136.74	136.74	-1.19%	512,302
Jan 9, 2026	138.27	140.30	137.75	138.38	138.38	-0.43%	292,188
Jan 8, 2026	141.11	142.39	136.25	138.98	138.98	-2.09%	603,308
Jan 7, 2026	143.12	143.12	141.25	141.94	141.94	-1.31%	279,988
Jan 6, 2026	144.12	145.30	140.70	143.83	143.83	-0.20%	371,366
Jan 5, 2026	144.00	145.15	142.65	144.12	144.12	-0.59%	304,043
Jan 2, 2026	148.10	148.69	143.81	144.98	144.98	-2.40%	466,209
Jan 1, 2026	150.00	150.50	147.73	148.55	148.55	-0.12%	342,228
Dec 31, 2025	140.16	149.99	139.40	148.73	148.73	6.64%	1,263,404
Dec 30, 2025	138.40	140.55	137.46	139.47	139.47	0.17%	310,329
Dec 29, 2025	143.34	143.34	138.50	139.23	139.23	-2.53%	308,430
Dec 26, 2025	143.20	144.40	141.80	142.85	142.85	-0.06%	318,688
Dec 24, 2025	144.35	145.26	142.49	142.93	142.93	-1.24%	180,499
Dec 23, 2025	146.00	146.01	143.60	144.72	144.72	-0.08%	264,967
Dec 22, 2025	143.90	145.59	142.82	144.83	144.83	1.07%	454,644
Dec 19, 2025	141.18	144.45	140.01	143.29	143.29	1.66%	608,002
Dec 18, 2025	142.10	142.50	137.81	140.95	140.95	-0.81%	1,204,017
Dec 17, 2025	146.08	146.49	141.25	142.10	142.10	-2.53%	530,916
Dec 16, 2025	144.89	146.50	143.64	145.79	145.79	1.19%	523,034
Dec 15, 2025	138.70	145.29	138.31	144.08	144.08	3.51%	2,570,385
Dec 12, 2025	141.20	141.90	138.52	139.19	139.19	-0.39%	2,021,889
Dec 11, 2025	138.60	140.79	138.38	139.73	139.73	0.36%	378,836
Dec 10, 2025	140.00	141.45	138.05	139.23	139.23	-0.09%	410,357
Dec 9, 2025	136.71	140.20	134.01	139.35	139.35	1.36%	1,128,165