Thomas Cook (India) Limited (NSE:THOMASCOOK)
India · Delayed Price · Currency is INR 160.43
-8.91 (-5.26%)
Aug 1, 2025, 3:30 PM IST
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 168.91 | 170.10 | 158.61 | 160.43 | 160.43 | -5.26% | 1,252,936 |
| Jul 31, 2025 | 166.20 | 176.40 | 164.60 | 169.34 | 169.34 | 1.39% | 4,522,356 |
| Jul 30, 2025 | 169.45 | 172.60 | 165.00 | 167.02 | 167.02 | -1.16% | 1,196,174 |
| Jul 29, 2025 | 171.24 | 175.02 | 167.81 | 168.98 | 168.98 | -1.32% | 1,804,211 |
| Jul 28, 2025 | 170.46 | 178.53 | 166.94 | 171.24 | 171.24 | 0.46% | 3,473,781 |
| Jul 25, 2025 | 178.50 | 180.53 | 169.29 | 170.46 | 170.46 | -3.59% | 2,655,922 |
| Jul 24, 2025 | 185.50 | 186.90 | 175.00 | 176.80 | 176.80 | -4.26% | 1,873,160 |
| Jul 23, 2025 | 187.00 | 188.29 | 181.40 | 184.66 | 184.66 | -0.84% | 2,228,039 |
| Jul 22, 2025 | 177.60 | 187.00 | 177.33 | 186.22 | 186.22 | 5.15% | 7,190,673 |
| Jul 21, 2025 | 179.00 | 183.30 | 175.50 | 177.10 | 177.10 | -0.81% | 2,176,356 |
| Jul 18, 2025 | 180.00 | 181.90 | 173.01 | 178.54 | 178.54 | 0.48% | 4,052,681 |
| Jul 17, 2025 | 167.29 | 180.00 | 166.50 | 177.69 | 177.69 | 7.09% | 10,040,106 |
| Jul 16, 2025 | 165.20 | 169.00 | 165.20 | 165.92 | 165.92 | 0.77% | 978,842 |
| Jul 15, 2025 | 165.01 | 169.84 | 164.25 | 164.65 | 164.65 | -0.07% | 1,344,309 |
| Jul 14, 2025 | 163.00 | 167.60 | 162.01 | 164.77 | 164.77 | 1.17% | 1,984,278 |
| Jul 11, 2025 | 169.30 | 171.05 | 162.00 | 162.87 | 162.87 | -3.80% | 1,541,204 |
| Jul 10, 2025 | 164.80 | 170.10 | 164.65 | 169.31 | 169.31 | 1.74% | 1,076,313 |
| Jul 9, 2025 | 164.62 | 169.44 | 163.71 | 166.41 | 166.41 | 1.15% | 1,752,277 |
| Jul 8, 2025 | 157.84 | 165.30 | 157.00 | 164.52 | 164.52 | 4.62% | 1,865,643 |
| Jul 7, 2025 | 165.00 | 167.08 | 155.36 | 157.25 | 157.25 | -4.22% | 1,616,733 |
| Jul 4, 2025 | 158.15 | 167.20 | 158.15 | 164.17 | 164.17 | 3.85% | 4,907,839 |
| Jul 3, 2025 | 160.00 | 160.80 | 157.51 | 158.09 | 158.09 | 0.50% | 567,191 |
| Jul 2, 2025 | 161.21 | 162.09 | 156.05 | 157.31 | 157.31 | -2.42% | 934,143 |
| Jul 1, 2025 | 163.60 | 165.53 | 159.60 | 161.21 | 161.21 | -1.42% | 647,486 |
| Jun 30, 2025 | 162.93 | 167.33 | 160.32 | 163.53 | 163.53 | 0.75% | 1,123,645 |
| Jun 27, 2025 | 166.36 | 169.31 | 161.00 | 162.32 | 162.32 | -1.52% | 1,127,945 |
| Jun 26, 2025 | 165.00 | 167.40 | 162.40 | 164.83 | 164.83 | - | 1,493,045 |
| Jun 25, 2025 | 158.46 | 165.69 | 156.70 | 164.83 | 164.83 | 5.08% | 2,250,641 |
| Jun 24, 2025 | 158.88 | 160.79 | 152.75 | 156.86 | 156.86 | 0.79% | 1,143,305 |
| Jun 23, 2025 | 156.25 | 158.54 | 155.20 | 155.63 | 155.63 | -1.95% | 635,215 |
| Jun 20, 2025 | 161.63 | 163.42 | 158.34 | 158.72 | 158.72 | -2.54% | 755,728 |
| Jun 19, 2025 | 165.42 | 166.23 | 159.25 | 162.85 | 162.85 | -1.03% | 946,227 |
| Jun 18, 2025 | 160.99 | 166.04 | 159.76 | 164.54 | 164.54 | 1.47% | 806,182 |
| Jun 17, 2025 | 165.95 | 165.95 | 160.20 | 162.16 | 162.16 | -0.80% | 719,595 |
| Jun 16, 2025 | 160.30 | 164.00 | 156.86 | 163.46 | 163.46 | 1.40% | 1,785,964 |
| Jun 13, 2025 | 159.85 | 164.24 | 158.16 | 161.20 | 161.20 | -1.68% | 831,821 |
| Jun 12, 2025 | 171.00 | 171.87 | 163.10 | 163.95 | 163.95 | -4.16% | 854,443 |
| Jun 11, 2025 | 174.50 | 176.46 | 169.00 | 171.07 | 171.07 | -1.20% | 869,800 |
| Jun 10, 2025 | 170.50 | 174.55 | 168.01 | 173.14 | 173.14 | 1.97% | 1,134,473 |
| Jun 9, 2025 | 171.86 | 171.86 | 166.68 | 169.80 | 169.80 | 0.16% | 1,349,732 |
| Jun 6, 2025 | 174.21 | 176.04 | 168.66 | 169.53 | 169.53 | -3.22% | 1,321,783 |
| Jun 5, 2025 | 176.10 | 179.05 | 172.24 | 175.17 | 175.17 | -0.61% | 1,563,291 |
| Jun 4, 2025 | 171.45 | 177.90 | 170.35 | 176.24 | 176.24 | 2.28% | 1,498,167 |
| Jun 3, 2025 | 175.44 | 178.25 | 170.10 | 172.31 | 172.31 | -1.43% | 2,359,056 |
| Jun 2, 2025 | 173.99 | 177.00 | 171.46 | 174.81 | 174.81 | 1.27% | 2,384,640 |
| May 30, 2025 | 159.11 | 173.90 | 159.11 | 172.62 | 172.62 | 7.61% | 4,639,557 |
| May 29, 2025 | 161.02 | 162.10 | 159.48 | 160.42 | 160.42 | -0.84% | 331,543 |
| May 28, 2025 | 159.90 | 163.50 | 156.55 | 161.78 | 161.78 | 1.75% | 1,211,699 |
| May 27, 2025 | 157.10 | 161.70 | 157.10 | 159.00 | 159.00 | 0.12% | 619,137 |
| May 26, 2025 | 168.00 | 169.64 | 158.25 | 158.81 | 158.81 | -5.49% | 2,244,122 |