NSE:THOMASCOOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	104.00	104.49	103.25	103.65	-	-1.40%	121,688
Sep 23, 2026	104.60	106.16	104.60	105.12	105.12	0.26%	237,088
Sep 22, 2026	105.05	106.00	103.81	104.85	104.85	-0.17%	359,934
Sep 21, 2026	106.00	106.07	104.04	105.03	105.03	-0.95%	409,652
Sep 18, 2026	103.42	107.38	103.20	106.04	106.04	2.53%	997,099
Sep 17, 2026	102.00	103.79	101.51	103.42	103.42	1.38%	332,746
Sep 16, 2026	103.84	105.00	100.10	102.01	102.01	-1.32%	653,944
Sep 15, 2026	108.60	109.60	102.83	103.37	103.37	-4.84%	989,497
Sep 11, 2026	107.50	109.25	106.12	108.63	108.63	0.26%	462,603
Sep 10, 2026	109.20	110.90	107.71	108.35	108.35	-0.71%	494,762
Sep 9, 2026	110.00	110.00	107.50	109.13	109.13	-0.71%	809,014
Sep 8, 2026	112.00	112.53	108.80	109.91	109.91	-2.32%	680,651
Sep 7, 2026	112.00	115.70	111.00	112.52	112.52	0.78%	1,879,256
Sep 4, 2026	106.00	112.94	106.00	111.65	111.65	5.02%	2,297,803
Sep 3, 2026	106.80	107.68	105.45	106.31	106.31	0.21%	674,590
Sep 2, 2026	105.90	109.51	104.16	106.09	106.09	0.36%	1,264,084
Sep 1, 2026	107.92	108.01	105.02	105.71	105.71	-2.05%	622,494
Aug 31, 2026	108.35	108.45	105.11	107.92	107.92	-0.47%	737,720
Aug 28, 2026	110.00	111.35	108.00	108.43	108.43	-1.48%	841,847
Aug 27, 2026	111.30	111.59	109.55	110.06	110.06	-0.14%	953,613
Aug 26, 2026	111.00	113.69	110.07	110.71	110.21	0.26%	1,309,913
Aug 25, 2026	113.60	114.18	109.10	110.42	109.92	-2.65%	1,437,644
Aug 24, 2026	116.00	120.87	112.00	113.43	112.92	0.23%	7,861,613
Aug 21, 2026	101.99	115.70	101.99	113.17	112.66	11.41%	25,566,919
Aug 20, 2026	100.50	103.50	100.50	101.58	101.12	1.02%	811,291
Aug 19, 2026	103.00	106.00	97.30	100.55	100.10	-1.81%	759,648
Aug 18, 2026	103.75	104.43	102.00	102.40	101.94	-1.23%	444,214
Aug 17, 2026	106.00	106.49	103.54	103.68	103.21	-2.08%	549,586
Aug 14, 2026	108.25	108.84	105.50	105.88	105.40	-1.96%	472,048
Aug 13, 2026	107.00	110.63	106.86	108.00	107.51	0.86%	1,303,419
Aug 12, 2026	110.35	110.35	106.49	107.08	106.60	-2.15%	1,269,201
Aug 11, 2026	105.81	110.50	105.72	109.43	108.94	3.57%	2,724,931
Aug 10, 2026	104.38	109.80	104.05	105.66	105.18	1.47%	1,928,279
Aug 7, 2026	106.50	106.94	103.60	104.13	103.66	-1.89%	631,943
Aug 6, 2026	104.36	106.80	103.90	106.14	105.66	1.55%	1,133,947
Aug 5, 2026	106.01	107.89	102.25	104.52	104.05	-1.37%	771,944
Aug 4, 2026	107.00	111.45	102.58	105.97	105.49	-1.10%	4,433,005
Aug 3, 2026	106.00	109.90	105.90	107.15	106.67	2.76%	2,230,082
Jul 31, 2026	100.19	108.99	99.00	104.27	103.80	4.97%	6,604,030
Jul 30, 2026	99.89	100.30	98.75	99.33	98.88	-0.51%	422,620
Jul 29, 2026	98.00	100.79	97.75	99.84	99.39	2.00%	534,097
Jul 28, 2026	98.91	99.77	97.21	97.88	97.44	-0.58%	402,771
Jul 27, 2026	98.64	101.66	98.10	98.45	98.01	0.61%	705,450
Jul 24, 2026	99.96	99.96	97.08	97.85	97.41	-2.43%	992,594
Jul 23, 2026	101.80	102.34	99.60	100.29	99.84	-1.65%	323,741
Jul 22, 2026	104.80	104.80	101.28	101.97	101.51	-2.66%	435,353
Jul 21, 2026	102.21	105.99	102.21	104.76	104.29	1.57%	1,033,715
Jul 20, 2026	102.10	103.75	101.21	103.14	102.67	0.45%	520,076
Jul 17, 2026	104.16	104.34	101.01	102.68	102.22	-1.42%	722,677
Jul 16, 2026	103.98	105.80	103.40	104.16	103.69	0.59%	660,564