NSE:THOMASCOOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	110.50	110.59	108.66	109.32	109.32	-1.41%	598,282
Feb 20, 2026	109.92	111.30	108.65	110.88	110.88	1.31%	2,161,447
Feb 19, 2026	111.28	114.49	108.96	109.45	109.45	-1.51%	751,553
Feb 18, 2026	110.52	112.52	109.02	111.13	111.13	0.55%	2,806,185
Feb 17, 2026	111.05	112.98	109.83	110.52	110.52	-0.95%	697,916
Feb 16, 2026	113.40	114.00	110.75	111.58	111.58	-1.27%	529,977
Feb 13, 2026	112.85	114.01	110.66	113.01	113.01	0.12%	467,832
Feb 12, 2026	115.10	115.15	112.02	112.88	112.88	-1.88%	383,870
Feb 11, 2026	116.00	117.10	114.16	115.04	115.04	-0.04%	592,570
Feb 10, 2026	117.90	120.50	114.51	115.09	115.09	-2.38%	799,928
Feb 9, 2026	112.00	120.49	111.53	117.90	117.90	6.80%	1,642,799
Feb 6, 2026	115.47	116.30	109.15	110.39	110.39	-4.43%	1,372,905
Feb 5, 2026	121.50	121.68	114.00	115.51	115.51	-3.97%	1,230,216
Feb 4, 2026	121.50	123.14	119.32	120.28	120.28	-1.19%	828,917
Feb 3, 2026	124.80	126.70	121.20	121.73	121.73	0.83%	625,802
Feb 2, 2026	123.11	124.40	119.21	120.73	120.73	-1.48%	618,102
Feb 1, 2026	122.97	129.00	117.45	122.54	122.54	-0.02%	1,670,863
Jan 30, 2026	124.10	126.00	121.70	122.57	122.57	-1.76%	838,205