Thomas Cook (India) Limited (NSE:THOMASCOOK)
India · Delayed Price · Currency is INR 139.47
+0.24 (0.17%)
At close: Dec 30, 2025
Thomas Cook (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 141.00 | 141.38 | 136.71 | 137.48 | 137.48 | -2.76% | 411,172 |
| Dec 5, 2025 | 140.71 | 142.10 | 139.40 | 141.38 | 141.38 | 0.48% | 676,757 |
| Dec 4, 2025 | 143.00 | 143.74 | 139.70 | 140.71 | 140.71 | -1.94% | 873,568 |
| Dec 3, 2025 | 147.03 | 147.13 | 142.25 | 143.49 | 143.49 | -2.41% | 675,711 |
| Dec 2, 2025 | 147.39 | 147.54 | 142.89 | 147.03 | 147.03 | -0.24% | 664,575 |
| Dec 1, 2025 | 149.43 | 150.10 | 146.62 | 147.39 | 147.39 | -0.58% | 446,279 |
| Nov 28, 2025 | 148.00 | 149.14 | 147.50 | 148.25 | 148.25 | 0.24% | 847,811 |
| Nov 27, 2025 | 151.00 | 152.76 | 146.56 | 147.90 | 147.90 | -1.60% | 596,389 |
| Nov 26, 2025 | 151.54 | 151.90 | 148.00 | 150.30 | 150.30 | -0.49% | 481,946 |
| Nov 25, 2025 | 155.21 | 155.21 | 150.65 | 151.04 | 151.04 | -1.91% | 498,828 |
| Nov 24, 2025 | 158.75 | 159.54 | 152.45 | 153.98 | 153.98 | -2.99% | 598,703 |
| Nov 21, 2025 | 159.75 | 161.70 | 156.75 | 158.72 | 158.72 | -0.45% | 813,375 |
| Nov 20, 2025 | 158.09 | 160.00 | 152.65 | 159.43 | 159.43 | 1.76% | 1,095,823 |
| Nov 19, 2025 | 158.12 | 160.01 | 155.63 | 156.67 | 156.67 | -0.72% | 662,848 |
| Nov 18, 2025 | 153.95 | 158.44 | 153.21 | 157.80 | 157.80 | 2.60% | 1,287,492 |
| Nov 17, 2025 | 154.99 | 156.49 | 153.00 | 153.80 | 153.80 | -0.49% | 347,429 |
| Nov 14, 2025 | 149.25 | 155.17 | 149.02 | 154.55 | 154.55 | 3.72% | 540,218 |
| Nov 13, 2025 | 151.90 | 151.90 | 144.43 | 149.01 | 149.01 | -3.01% | 2,066,854 |
| Nov 12, 2025 | 153.50 | 156.00 | 153.21 | 153.64 | 153.64 | 0.30% | 352,976 |
| Nov 11, 2025 | 154.00 | 154.78 | 152.79 | 153.18 | 153.18 | -0.53% | 285,726 |
| Nov 10, 2025 | 155.00 | 156.00 | 152.70 | 154.00 | 154.00 | -1.16% | 2,174,590 |
| Nov 7, 2025 | 153.80 | 156.64 | 152.30 | 155.80 | 155.80 | 1.57% | 519,805 |
| Nov 6, 2025 | 161.85 | 162.00 | 152.85 | 153.39 | 153.39 | -5.22% | 804,229 |
| Nov 4, 2025 | 165.48 | 165.48 | 160.00 | 161.84 | 161.84 | -1.82% | 318,466 |
| Nov 3, 2025 | 160.61 | 165.15 | 160.61 | 164.84 | 164.84 | 1.85% | 521,728 |
| Oct 31, 2025 | 163.40 | 164.90 | 158.30 | 161.84 | 161.84 | -0.92% | 362,112 |
| Oct 30, 2025 | 162.77 | 164.12 | 161.70 | 163.34 | 163.34 | 0.35% | 436,486 |
| Oct 29, 2025 | 162.45 | 163.27 | 160.11 | 162.77 | 162.77 | 0.22% | 416,448 |
| Oct 28, 2025 | 165.80 | 165.80 | 161.60 | 162.42 | 162.42 | -1.84% | 388,148 |
| Oct 27, 2025 | 163.97 | 166.50 | 163.26 | 165.47 | 165.47 | 0.91% | 523,611 |
| Oct 24, 2025 | 163.50 | 165.00 | 162.06 | 163.97 | 163.97 | -0.19% | 441,125 |
| Oct 23, 2025 | 168.53 | 168.73 | 162.16 | 164.28 | 164.28 | -1.84% | 654,640 |
| Oct 21, 2025 | 164.56 | 169.00 | 163.40 | 167.36 | 167.36 | 0.17% | 286,299 |
| Oct 20, 2025 | 163.85 | 168.10 | 162.36 | 167.07 | 167.07 | 2.80% | 733,436 |
| Oct 17, 2025 | 165.25 | 165.80 | 161.10 | 162.52 | 162.52 | -1.97% | 279,561 |