Thomas Cook (India) Limited (NSE:THOMASCOOK)
India · Delayed Price · Currency is INR 96.85
+8.42 (9.52%)
Mar 18, 2026, 3:30 PM IST
Thomas Cook (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 88.00 | 89.25 | 86.35 | 88.43 | 88.43 | 0.40% | 1,545,446 |
| Mar 16, 2026 | 88.31 | 88.95 | 86.55 | 88.08 | 88.08 | -0.68% | 695,698 |
| Mar 13, 2026 | 90.21 | 91.22 | 87.10 | 88.68 | 88.68 | -3.18% | 1,273,969 |
| Mar 12, 2026 | 91.20 | 94.60 | 88.98 | 91.59 | 91.59 | -1.59% | 1,270,584 |
| Mar 11, 2026 | 93.89 | 96.80 | 92.05 | 93.07 | 93.07 | -0.87% | 1,004,605 |
| Mar 10, 2026 | 90.10 | 95.49 | 88.12 | 93.89 | 93.89 | 6.71% | 1,641,205 |
| Mar 9, 2026 | 90.00 | 90.98 | 86.66 | 87.99 | 87.99 | -4.55% | 1,192,739 |
| Mar 6, 2026 | 93.55 | 95.44 | 91.35 | 92.18 | 92.18 | -2.21% | 789,997 |
| Mar 5, 2026 | 97.16 | 97.16 | 92.95 | 94.26 | 94.26 | -1.41% | 1,646,675 |
| Mar 4, 2026 | 97.75 | 99.50 | 94.35 | 95.61 | 95.61 | -4.47% | 862,335 |
| Mar 2, 2026 | 98.80 | 101.23 | 98.06 | 100.08 | 100.08 | -2.77% | 659,176 |
| Feb 27, 2026 | 105.80 | 105.80 | 101.70 | 102.93 | 102.93 | -1.88% | 830,601 |
| Feb 26, 2026 | 103.87 | 106.00 | 103.43 | 104.90 | 104.90 | 1.09% | 410,374 |
| Feb 25, 2026 | 107.63 | 107.90 | 101.81 | 103.77 | 103.77 | -3.14% | 1,314,253 |
| Feb 24, 2026 | 109.43 | 110.10 | 106.00 | 107.13 | 107.13 | -2.00% | 603,014 |
| Feb 23, 2026 | 110.50 | 110.59 | 108.66 | 109.32 | 109.32 | -1.41% | 598,282 |
| Feb 20, 2026 | 109.92 | 111.30 | 108.65 | 110.88 | 110.88 | 1.31% | 2,161,447 |
| Feb 19, 2026 | 111.28 | 114.49 | 108.96 | 109.45 | 109.45 | -1.51% | 751,553 |
| 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 |