Thomas Cook (India) Limited (NSE:THOMASCOOK)
India · Delayed Price · Currency is INR 109.46
-1.67 (-1.50%)
Feb 19, 2026, 2:10 PM IST
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 |