Thomas Cook (India) Limited - THOMASCOOK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	109.92	110.88	110.88	111.3	108.65	2.16M
February 19, 2026	111.28	109.45	109.45	114.49	108.96	751,564
February 18, 2026	110.52	111.13	111.13	112.52	109.02	2.81M
February 17, 2026	111.05	110.52	110.52	112.98	109.83	697,916
February 16, 2026	113.4	111.58	111.58	114	110.75	530,253
February 13, 2026	112.85	113.01	113.01	114.01	110.66	467,868
February 12, 2026	115.1	112.88	112.88	115.15	112.02	383,870
February 11, 2026	116	115.04	115.04	117.1	114.16	592,620
February 10, 2026	117.9	115.09	115.09	120.5	114.51	799,928
February 09, 2026	112	117.9	117.9	120.49	111.53	1.64M
February 06, 2026	115.47	110.39	110.39	116.3	109.15	1.37M
February 05, 2026	121.5	115.51	115.51	121.68	114	1.23M
February 04, 2026	121.5	120.28	120.28	123.14	119.32	829,137
February 03, 2026	124.8	121.73	121.73	126.7	121.2	625,802
February 02, 2026	123.11	120.73	120.73	124.4	119.21	618,817
February 01, 2026	122.97	122.54	122.54	129	117.45	1.67M
January 30, 2026	124.1	122.57	122.57	126	121.7	839,091
January 29, 2026	128	124.77	124.77	128.27	123	240,582
January 28, 2026	122.68	127.88	127.88	129.1	122.68	509,325
January 27, 2026	123.2	122.68	122.68	124.01	120.37	365,809
January 23, 2026	129	123.89	123.89	129	123.11	215,423
January 22, 2026	124.55	127.1	127.1	129.44	124.55	257,998
January 21, 2026	127.2	124.44	124.44	128.36	122.36	649,079
January 20, 2026	131.23	128.35	128.35	131.89	127.1	310,672
January 19, 2026	135.4	131.96	131.96	135.49	131	516,056
January 16, 2026	137.84	136.28	136.28	139.39	135.1	329,901
January 14, 2026	138.6	137.99	137.99	141.5	136.1	1.02M
January 13, 2026	137.95	138.47	138.47	139.75	137.17	695,200
January 12, 2026	137.69	136.74	136.74	139.99	133.97	512,382
January 09, 2026	138.27	138.38	138.38	140.3	137.75	292,228
January 08, 2026	141.11	138.98	138.98	142.39	136.25	603,308
January 07, 2026	143.12	141.94	141.94	143.12	141.25	279,988
January 06, 2026	144.12	143.83	143.83	145.3	140.7	371,722
January 05, 2026	144	144.12	144.12	145.15	142.65	304,043
January 02, 2026	148.1	144.98	144.98	148.69	143.81	466,212
January 01, 2026	150	148.55	148.55	150.5	147.73	341,903
December 31, 2025	140.16	148.73	148.73	149.99	139.4	1.26M
December 30, 2025	138.4	139.47	139.47	140.55	137.46	310,430
December 29, 2025	143.34	139.23	139.23	143.34	138.5	308,430
December 26, 2025	143.2	142.85	142.85	144.4	141.8	318,697
December 24, 2025	144.35	142.93	142.93	145.26	142.49	180,523
December 23, 2025	146	144.72	144.72	146.01	143.6	268,726
December 22, 2025	143.9	144.83	144.83	145.59	142.82	454,764
December 19, 2025	141.18	143.29	143.29	144.45	140.01	608,002
December 18, 2025	142.1	140.95	140.95	142.5	137.81	1.2M
December 17, 2025	146.08	142.1	142.1	146.49	141.25	530,955
December 16, 2025	144.89	145.79	145.79	146.5	143.64	523,072
December 15, 2025	138.7	144.08	144.08	145.29	138.31	2.57M
December 12, 2025	141.2	139.19	139.19	141.9	138.52	2.02M
December 11, 2025	138.6	139.73	139.73	140.79	138.38	378,836
December 10, 2025	140	139.23	139.23	141.45	138.05	410,399
December 09, 2025	136.71	139.35	139.35	140.2	134.01	1.13M
December 08, 2025	141	137.48	137.48	141.38	136.71	411,198
December 05, 2025	140.71	141.38	141.38	142.1	139.4	676,757
December 04, 2025	143	140.71	140.71	143.74	139.7	872,942
December 03, 2025	147.03	143.49	143.49	147.13	142.25	675,821
December 02, 2025	147.39	147.03	147.03	147.54	142.89	664,677
December 01, 2025	149.43	147.39	147.39	150.1	146.62	446,318
November 28, 2025	148	148.25	148.25	149.14	147.5	850,336
November 27, 2025	151	147.9	147.9	152.76	146.56	596,269

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