NSE:THOMASCOOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	92.61	94.34	91.11	93.83	-	0.95%	803,711
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
May 6, 2026	93.00	97.49	92.44	96.96	96.96	5.46%	1,270,816
May 5, 2026	93.46	94.38	91.60	91.94	91.94	-2.12%	1,352,343
May 4, 2026	94.04	95.28	92.81	93.93	93.93	0.41%	630,750
Apr 30, 2026	95.95	95.95	92.60	93.55	93.55	-1.61%	1,465,954
Apr 29, 2026	99.50	99.59	94.33	95.08	95.08	-3.55%	1,318,804
Apr 28, 2026	99.19	99.76	97.69	98.58	98.58	-0.63%	1,065,904
Apr 27, 2026	98.01	99.47	97.51	99.20	99.20	2.13%	1,239,908
Apr 24, 2026	100.20	101.80	95.77	97.13	97.13	-2.62%	1,343,051
Apr 23, 2026	106.42	106.86	98.55	99.74	99.74	-6.80%	2,585,499
Apr 22, 2026	107.21	108.40	105.27	107.02	107.02	-0.26%	678,118
Apr 21, 2026	105.73	108.15	105.73	107.30	107.30	2.30%	982,480
Apr 20, 2026	111.48	111.48	104.20	104.89	104.89	-5.43%	1,782,095
Apr 17, 2026	109.28	111.75	108.07	110.91	110.91	1.49%	1,079,185
Apr 16, 2026	108.94	110.08	106.90	109.28	109.28	1.47%	1,232,903
Apr 15, 2026	106.01	109.35	106.01	107.70	107.70	3.95%	1,269,818
Apr 13, 2026	103.00	105.86	102.25	103.61	103.61	-3.04%	1,545,539
Apr 10, 2026	102.70	108.40	102.64	106.86	106.86	4.64%	1,879,758
Apr 9, 2026	103.43	104.58	100.52	102.12	102.12	-0.34%	960,309
Apr 8, 2026	102.00	103.36	99.57	102.47	102.47	5.74%	811,249
Apr 7, 2026	96.00	97.61	95.30	96.91	96.91	-0.31%	909,235
Apr 6, 2026	95.90	98.00	93.31	97.21	97.21	1.58%	1,005,242
Apr 2, 2026	93.50	96.00	90.62	95.70	95.70	-0.08%	732,970
Apr 1, 2026	94.00	96.79	91.84	95.78	95.78	6.62%	750,934
Mar 30, 2026	92.80	93.86	88.50	89.83	89.83	-4.31%	1,148,043
Mar 27, 2026	95.20	95.80	92.00	93.88	93.88	-2.09%	2,241,412
Mar 25, 2026	96.00	99.84	95.35	95.88	95.88	1.17%	1,561,080
Mar 24, 2026	95.90	96.80	93.45	94.77	94.77	1.28%	1,285,891
Mar 23, 2026	103.50	103.50	92.99	93.57	93.57	-9.45%	2,340,847
Mar 20, 2026	101.00	106.20	99.50	103.34	103.34	4.63%	2,930,280
Mar 19, 2026	93.50	100.00	93.00	98.77	98.77	1.74%	3,720,258
Mar 18, 2026	90.25	97.79	89.21	97.08	97.08	9.78%	3,908,263
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