NSE:THOMASCOOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	103.26	105.87	102.29	104.38	104.38	2.99%	853,345
Nov 9, 2026	102.03	104.85	100.06	101.35	101.35	-0.97%	513,419
Nov 8, 2026	100.00	103.00	100.00	102.34	102.34	2.05%	325,495
Nov 6, 2026	93.00	100.95	93.00	100.28	100.28	5.42%	2,700,663
Nov 5, 2026	91.50	96.94	91.00	95.12	95.12	6.02%	1,758,930
Nov 4, 2026	88.00	90.34	85.71	89.72	89.72	2.53%	1,062,811
Nov 3, 2026	89.00	93.48	87.06	87.51	87.51	-2.86%	1,968,568
Nov 2, 2026	86.45	91.06	86.14	90.09	90.09	5.34%	1,068,782
Oct 30, 2026	88.36	88.36	85.25	85.52	85.52	-3.21%	583,025
Oct 29, 2026	89.88	90.75	88.00	88.36	88.36	-1.70%	756,296
Oct 28, 2026	89.00	91.86	88.77	89.89	89.89	-0.23%	758,747
Oct 27, 2026	89.70	91.87	89.16	90.10	90.10	0.77%	524,653
Oct 26, 2026	88.95	89.78	86.46	89.41	89.41	1.18%	965,151
Oct 23, 2026	94.06	94.07	87.12	88.37	88.37	-6.57%	1,622,520
Oct 22, 2026	97.00	99.00	93.60	94.58	94.58	-3.99%	605,036
Oct 21, 2026	100.30	100.86	98.00	98.51	98.51	-1.70%	260,128
Oct 19, 2026	100.51	101.60	100.00	100.21	100.21	-0.78%	205,450
Oct 16, 2026	100.43	104.20	99.77	101.00	101.00	0.60%	727,277
Oct 15, 2026	101.79	102.99	99.60	100.40	100.40	-0.71%	433,689
Oct 14, 2026	99.95	105.50	99.95	101.12	101.12	0.67%	1,359,106
Oct 13, 2026	100.31	100.92	99.50	100.45	100.45	0.41%	216,794
Oct 12, 2026	97.03	100.82	97.03	100.04	100.04	3.40%	404,712
Oct 9, 2026	98.55	99.75	96.50	96.75	96.75	-1.81%	397,056
Oct 8, 2026	100.50	101.45	98.00	98.53	98.53	-2.00%	328,736
Oct 7, 2026	100.80	101.61	99.89	100.54	100.54	-0.54%	327,879
Oct 6, 2026	99.63	101.63	99.51	101.09	101.09	1.49%	248,235
Oct 5, 2026	100.70	101.95	99.21	99.61	99.61	-1.08%	303,908
Oct 1, 2026	102.39	102.48	98.60	100.70	100.70	-1.65%	539,181
Sep 30, 2026	103.03	104.58	102.00	102.39	102.39	-1.47%	582,675
Sep 29, 2026	102.00	105.45	101.01	103.92	103.92	1.70%	749,468
Sep 28, 2026	103.50	104.35	101.56	102.18	102.18	-1.25%	313,618
Sep 25, 2026	104.00	104.00	102.20	103.47	103.47	-0.48%	209,188
Sep 24, 2026	104.00	104.50	103.25	103.97	103.97	-1.09%	403,771
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