Thomas Cook (India) Limited (THOMASCOOK.NS) NSE

138.30

-0.92999(-0.67%)

Updated at December 30 11:05AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 2025143.2142.85142.85144.4141.8318,697
December 24, 2025144.35142.93142.93145.26142.49180,523
December 23, 2025146144.72144.72146.01143.6268,726
December 22, 2025143.9144.83144.83145.59142.82454,764
December 19, 2025141.18143.29143.29144.45140.01608,002
December 18, 2025142.1140.95140.95142.5137.811.2M
December 17, 2025146.08142.1142.1146.49141.25530,955
December 16, 2025144.89145.79145.79146.5143.64523,072
December 15, 2025138.7144.08144.08145.29138.312.57M
December 12, 2025141.2139.19139.19141.9138.522.02M
December 11, 2025138.6139.73139.73140.79138.38378,836
December 10, 2025140139.23139.23141.45138.05410,399
December 09, 2025136.71139.35139.35140.2134.011.13M
December 08, 2025141137.48137.48141.38136.71411,198
December 05, 2025140.71141.38141.38142.1139.4676,757
December 04, 2025143140.71140.71143.74139.7872,942
December 03, 2025147.03143.49143.49147.13142.25675,821
December 02, 2025147.39147.03147.03147.54142.89664,677
December 01, 2025149.43147.39147.39150.1146.62446,318
November 28, 2025148148.25148.25149.14147.5850,336
November 27, 2025151147.9147.9152.76146.56596,269
November 26, 2025151.54150.3150.3151.9148481,946
November 25, 2025155.21151.04151.04155.21150.65498,828
November 24, 2025158.75153.98153.98159.54152.45598,729
November 21, 2025159.75158.72158.72161.7156.75813,375
November 19, 2025158.12156.67156.67160.01155.63664,938
November 18, 2025153.95157.8157.8158.44153.211.29M
November 17, 2025154.99153.8153.8156.49153347,929
November 14, 2025149.25154.55154.55155.17149.02540,218
November 13, 2025151.9149.01149.01151.9144.432.07M
November 12, 2025153.5153.64153.64156153.21352,976
November 11, 2025154153.18153.18154.78152.79285,788
November 10, 2025155154154156152.72.17M
November 07, 2025153.8155.8155.8156.64152.3519,840
November 06, 2025161.85153.39153.39162152.85804,257
November 04, 2025165.48161.84161.84165.48160318,466
November 03, 2025160.61164.84164.84165.15160.61521,728
October 31, 2025163.4161.84161.84164.9158.3362,112
October 30, 2025162.77163.34163.34164.12161.7436,569
October 29, 2025162.45162.77162.77163.27160.11416,400
October 28, 2025165.8162.42162.42165.8161.6388,148
October 27, 2025163.97165.47165.47166.5163.26523,762
October 24, 2025163.5163.97163.97165162.06441,133
October 23, 2025168.53164.28164.28168.73162.16654,640
October 21, 2025164.56167.36167.36169163.4286,299
October 20, 2025163.85167.07167.07168.1162.36733,436
October 17, 2025165.25162.52162.52165.8161.1279,561
October 16, 2025163.82165.78165.78167.93163.41.14M
October 15, 2025164.5163.82163.82166.5162833,175
October 14, 2025161164.49164.49165.19159.692.16M
October 13, 2025153.9160.58160.58161.8151.392.84M
October 10, 2025151.95152.72152.72153.93150.93.94M
October 09, 2025155.07151.29151.29156.31150.37845,452
October 08, 2025157.45155.07155.07157.5154.1565,019
October 07, 2025157.06157.07157.07159.99154.69858,405
October 06, 2025159.64156.53156.53160.41155.93336,275
October 03, 2025159.07159.53159.53160156.67585,558
October 01, 2025157.95158.92158.92160.29157.1590,722
September 30, 2025161.8158.19158.19164.27156.1923,314
September 29, 2025163.9157.21157.21163.9156.9944,623
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved