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

91.20

-0.77(-0.84%)

Updated at June 03 09:36AM

Currency In INR

THOMASCOOK.NS Historical Return

If you invested ₹1000 in Thomas Cook (India) Limited (THOMASCOOK.NS) 10 years ago, it would be worth ₹1,407.19 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,410.02, while ₹1000 invested 1 year ago would be worth ₹530.66. This corresponds to total returns of 40.72%, 41%, -46.93%, respectively, with annualized returns of 3.47%, 7.11%, -46.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

THOMASCOOK.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	92.8	91.97	91.97	93.12	91.25	1.75M
June 01, 2026	92.5	93.93	93.93	95.55	91.57	2.1M
May 29, 2026	92.67	90.91	90.91	96.79	89.71	6.91M
May 27, 2026	92.6	92.4	92.4	93.5	92	715,848
May 26, 2026	92.65	92.78	92.78	95.66	92.5	977,113
May 25, 2026	92.8	93.17	93.17	95.68	92.26	1.19M
May 22, 2026	94	91.74	91.74	94.09	91.02	1.16M
May 21, 2026	93.97	93.07	93.07	94.49	92.15	2.52M
May 20, 2026	93	93.31	93.31	93.86	91.1	669,927
May 19, 2026	92.45	93.18	93.18	94.14	91.5	817,990
May 18, 2026	94	92.92	92.92	94.24	90.2	1.01M
May 15, 2026	92.86	94.74	94.74	95.3	91.86	1.08M
May 14, 2026	95	92.36	92.36	95.81	91.28	1.16M
May 13, 2026	89	95.66	95.66	98.9	88	4.14M
May 12, 2026	92.61	93.43	93.43	94.5	91.11	1.51M
May 11, 2026	96.66	92.95	92.95	96.66	91.78	1.45M
May 08, 2026	100	96.76	96.76	100.52	96.4	959,184
May 07, 2026	98	99.69	99.69	101.2	97.13	1.9M
May 06, 2026	93	96.96	96.96	97.49	92.44	1.27M
May 05, 2026	93.46	91.94	91.94	94.38	91.6	1.35M
May 04, 2026	94.04	93.93	93.93	95.28	92.81	629,737
April 30, 2026	95.95	93.55	93.55	95.95	92.6	1.46M
April 29, 2026	99.5	95.08	95.08	99.59	94.33	1.32M
April 28, 2026	99.19	98.58	98.58	99.76	97.69	1.07M
April 27, 2026	98.01	99.2	99.2	99.47	97.51	1.25M
April 24, 2026	100.2	97.13	97.13	101.8	95.77	1.34M
April 23, 2026	106.42	99.74	99.74	106.86	98.55	2.59M
April 22, 2026	107.21	107.02	107.02	108.4	105.27	678,066
April 21, 2026	105.73	107.3	107.3	108.15	105.73	982,480
April 20, 2026	111.48	104.89	104.89	111.48	104.2	1.78M
April 17, 2026	109.28	110.91	110.91	111.75	108.07	1.08M
April 16, 2026	108.94	109.28	109.28	110.08	106.9	1.23M
April 15, 2026	106.01	107.7	107.7	109.35	106.01	1.27M
April 13, 2026	103	103.61	103.61	105.86	102.25	1.55M
April 10, 2026	102.7	106.86	106.86	108.4	102.64	1.88M
April 09, 2026	103.43	102.12	102.12	104.58	100.52	960,214
April 08, 2026	102	102.47	102.47	103.36	99.57	811,376
April 07, 2026	96	96.91	96.91	97.61	95.3	917,934
April 06, 2026	95.9	97.21	97.21	98	93.31	1.01M
April 02, 2026	93.5	95.7	95.7	96	90.62	733,240
April 01, 2026	94	95.78	95.78	96.79	91.84	750,934
March 30, 2026	92.8	89.83	89.83	93.86	88.5	1.15M
March 27, 2026	95.2	93.88	93.88	95.8	92	2.24M
March 25, 2026	96	95.88	95.88	99.84	95.35	1.56M
March 24, 2026	95.9	94.77	94.77	96.8	93.45	1.29M
March 23, 2026	103.5	93.57	93.57	103.5	92.99	2.34M
March 20, 2026	-1	-1	103.34	-1	-1	0
March 19, 2026	93.5	98.77	98.77	100	93	3.72M
March 18, 2026	90.25	97.08	97.08	97.79	89.21	3.91M
March 17, 2026	88	88.43	88.43	89.25	86.35	1.55M
March 16, 2026	88.31	88.08	88.08	88.95	86.55	695,743
March 13, 2026	90.21	88.68	88.68	91.22	87.1	1.27M
March 12, 2026	91.2	91.59	91.59	94.6	88.98	1.27M
March 11, 2026	93.89	93.07	93.07	96.8	92.05	1M
March 10, 2026	90.1	93.89	93.89	95.49	88.12	1.64M
March 09, 2026	90	87.99	87.99	90.98	86.66	1.19M
March 06, 2026	93.55	92.18	92.18	95.44	91.35	789,997
March 05, 2026	97.16	94.26	94.26	97.16	92.95	1.65M
March 04, 2026	-1	-1	95.61	-1	-1	0
March 02, 2026	98.8	100.08	100.08	101.23	98.06	659,176