NSE:THOMASCOOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	104.16	104.34	101.01	102.68	102.68	-1.42%	722,677
Jul 16, 2026	103.98	105.80	103.40	104.16	104.16	0.59%	660,564
Jul 15, 2026	102.90	106.70	102.90	103.55	103.55	1.11%	980,089
Jul 14, 2026	104.40	104.55	101.74	102.41	102.41	-1.93%	704,647
Jul 13, 2026	102.96	105.00	101.00	104.43	104.43	1.41%	793,869
Jul 10, 2026	102.90	103.50	102.14	102.98	102.98	0.66%	362,705
Jul 9, 2026	102.41	103.65	101.10	102.30	102.30	0.30%	667,148
Jul 8, 2026	105.50	106.29	101.12	101.99	101.99	-4.21%	952,502
Jul 7, 2026	107.25	108.79	105.20	106.47	106.47	-0.35%	1,079,291
Jul 6, 2026	104.60	107.47	104.17	106.84	106.84	2.56%	1,484,181
Jul 3, 2026	107.00	107.65	103.50	104.17	104.17	-2.13%	1,740,742
Jul 2, 2026	106.50	109.29	105.95	106.44	106.44	0.48%	872,129
Jul 1, 2026	108.33	109.09	105.55	105.93	105.93	-2.00%	819,955
Jun 30, 2026	108.25	109.73	106.94	108.09	108.09	-0.51%	683,800
Jun 29, 2026	110.40	111.07	108.00	108.64	108.64	-2.57%	754,166
Jun 25, 2026	110.29	113.90	110.29	111.50	111.50	1.39%	1,516,522
Jun 24, 2026	112.81	112.81	109.16	109.97	109.97	-1.78%	781,078
Jun 23, 2026	115.10	115.10	110.40	111.96	111.96	-2.73%	992,066
Jun 22, 2026	112.95	115.90	111.76	115.10	115.10	3.14%	2,475,781
Jun 19, 2026	116.03	116.03	108.71	111.60	111.60	-4.26%	2,950,171
Jun 18, 2026	111.26	117.00	110.46	116.56	116.56	4.76%	3,881,408
Jun 17, 2026	108.89	113.44	107.84	111.26	111.26	3.17%	3,531,179
Jun 16, 2026	108.55	110.46	106.07	107.84	107.84	-0.65%	1,136,853
Jun 15, 2026	111.90	113.00	107.25	108.55	108.55	-1.12%	2,365,331
Jun 12, 2026	110.01	112.00	108.12	109.78	109.78	1.50%	2,781,223
Jun 11, 2026	112.94	113.00	106.76	108.16	108.16	-6.01%	5,753,087
Jun 10, 2026	113.38	115.99	111.20	115.08	115.08	1.99%	15,635,810
Jun 9, 2026	105.91	114.85	105.30	112.84	112.84	7.65%	48,043,157
Jun 8, 2026	92.00	109.70	92.00	104.82	104.82	11.68%	51,170,010
Jun 5, 2026	93.37	94.66	92.60	93.86	93.86	1.83%	2,350,254
Jun 4, 2026	90.85	97.50	90.70	92.17	92.17	0.80%	3,449,128
Jun 3, 2026	91.97	92.17	90.65	91.44	91.44	-0.58%	800,125
Jun 2, 2026	92.80	93.12	91.25	91.97	91.97	-2.09%	1,750,248
Jun 1, 2026	92.50	95.55	91.57	93.93	93.93	3.32%	2,094,710
May 29, 2026	92.67	96.79	89.71	90.91	90.91	-1.61%	6,913,654
May 27, 2026	92.60	93.50	92.00	92.40	92.40	-0.41%	715,848
May 26, 2026	92.65	95.66	92.50	92.78	92.78	-0.42%	977,113
May 25, 2026	92.80	95.68	92.26	93.17	93.17	1.56%	1,188,982
May 22, 2026	94.00	94.09	91.02	91.74	91.74	-1.43%	1,160,419
May 21, 2026	93.97	94.49	92.15	93.07	93.07	-0.26%	2,515,132
May 20, 2026	93.00	93.86	91.10	93.31	93.31	0.14%	669,927
May 19, 2026	92.45	94.14	91.50	93.18	93.18	0.28%	817,990
May 18, 2026	94.00	94.24	90.20	92.92	92.92	-1.92%	1,013,617
May 15, 2026	92.86	95.30	91.86	94.74	94.74	2.58%	1,078,195
May 14, 2026	95.00	95.81	91.28	92.36	92.36	-3.45%	1,157,997
May 13, 2026	89.00	98.90	88.00	95.66	95.66	2.39%	4,143,665
May 12, 2026	92.61	94.50	91.11	93.43	93.43	0.52%	1,510,123
May 11, 2026	96.66	96.66	91.78	92.95	92.95	-3.94%	1,447,000
May 8, 2026	100.00	100.52	96.40	96.76	96.76	-2.94%	959,184
May 7, 2026	98.00	101.20	97.13	99.69	99.69	2.82%	1,899,185