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

159.53

+0.61(+0.38%)

Updated at October 03 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 26, 2025165.55162.73162.73167.53161.1755,060
September 25, 2025166.91166.6166.6168164.77641,486
September 24, 2025166.3166.91166.91168.99165.4426,064
September 23, 2025168.21166.38166.38169.88165.881.3M
September 22, 2025172168.57168.57173.36167.26693,180
September 19, 2025170.5172.18172.18173166.252.06M
September 18, 2025174.39169.25169.25175168.7671,132
September 17, 2025173.47173.5173.5174.89171.45708,234
September 16, 2025173173.47173.47174.44171.47580,126
September 15, 2025173.87171.02171.02174.081691.04M
September 12, 2025178.6172.92172.92179.2172.121.26M
September 11, 2025177.2177.61177.61180.2176.47555,399
September 10, 2025177.69176.66176.66180175.62519,142
September 09, 2025178.19176.68176.68181.2176.01867,662
September 08, 2025179.5178.19178.19181.41176.56738,564
September 05, 2025178.3179.04179.04180.9176.53549,531
September 04, 2025178.9178.3178.3180.19176526,111
September 03, 2025172.7177.6177.6180.95172.61.91M
September 02, 2025177.34172.6172.6178.47171797,922
September 01, 2025179.5177.34177.34181.55176.24932,069
August 29, 2025178177.73177.73180.51771.31M
August 28, 2025174.3177.54177.54179.75173.011.73M
August 26, 2025175.5174.2174.2176.79173.25665,472
August 25, 2025173.87176.62176.62177.88172.72.09M
August 22, 2025173.5172.13172.13174.7171.51.07M
August 21, 2025171.9173.88173.88175.8170.72.1M
August 20, 2025166.02170.88170.43172165.81.76M
August 19, 2025162.75166.57166.57167.2162.151.08M
August 18, 2025159.53163.08163.08165153.615.25M
August 14, 2025158.58158.53158.53160155860,648
August 13, 2025159.23157.69157.69159.23154.41898,329
August 12, 2025154157.69157.69159.69153.611.23M
August 11, 2025153153.43153.43155.25151.46519,798
August 08, 2025152.96153.56153.56155.24151.7645,250
August 07, 2025150154.02154.02154.85148.291.14M
August 06, 2025150.39150.5150.5152.36144.742.13M
August 05, 2025161.05150.39150.39162.45149.62.06M
August 04, 2025160.45160.82160.82162158.371.09M
August 01, 2025168.91160.43160.43170.1158.611.25M
July 31, 2025166.2169.34169.34176.4164.64.52M
July 30, 2025169.45167.02167.02172.61651.2M
July 29, 2025171.24168.98168.98175.02167.811.8M
July 28, 2025170.46171.24171.24178.53166.943.47M
July 25, 2025178.5170.46170.46180.53169.292.66M
July 24, 2025185.5176.8176.8186.91751.87M
July 23, 2025187184.66184.66188.29181.42.23M
July 22, 2025177.6186.22186.22187177.337.19M
July 21, 2025179177.1177.1183.3175.52.18M
July 18, 2025180178.54178.54181.9173.014.05M
July 17, 2025167.29177.69177.69180166.510.04M
July 16, 2025165.2165.92165.92169165.2978,842
July 15, 2025165.01164.65164.65169.84164.251.34M
July 14, 2025163164.77164.77167.6162.011.98M
July 11, 2025169.3162.87162.87171.051621.54M
July 10, 2025164.8169.31169.31170.1164.651.08M
July 09, 2025164.62166.41166.41169.44163.711.75M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved