NSE:THOMASCOOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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