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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	153.8	155.8	155.8	156.64	152.3	519,840
November 06, 2025	161.85	153.39	153.39	162	152.85	804,257
November 04, 2025	165.48	161.84	161.84	165.48	160	318,466
November 03, 2025	160.61	164.84	164.84	165.15	160.61	521,728
October 31, 2025	163.4	161.84	161.84	164.9	158.3	362,112
October 30, 2025	162.77	163.34	163.34	164.12	161.7	436,569
October 29, 2025	162.45	162.77	162.77	163.27	160.11	416,400
October 28, 2025	165.8	162.42	162.42	165.8	161.6	388,148
October 27, 2025	163.97	165.47	165.47	166.5	163.26	523,762
October 24, 2025	163.5	163.97	163.97	165	162.06	441,133
October 23, 2025	168.53	164.28	164.28	168.73	162.16	654,640
October 21, 2025	164.56	167.36	167.36	169	163.4	286,299
October 20, 2025	163.85	167.07	167.07	168.1	162.36	733,436
October 17, 2025	165.25	162.52	162.52	165.8	161.1	279,561
October 16, 2025	163.82	165.78	165.78	167.93	163.4	1.14M
October 15, 2025	164.5	163.82	163.82	166.5	162	833,175
October 14, 2025	161	164.49	164.49	165.19	159.69	2.16M
October 13, 2025	153.9	160.58	160.58	161.8	151.39	2.84M
October 10, 2025	151.95	152.72	152.72	153.93	150.9	3.94M
October 09, 2025	155.07	151.29	151.29	156.31	150.37	845,452
October 08, 2025	157.45	155.07	155.07	157.5	154.1	565,019
October 07, 2025	157.06	157.07	157.07	159.99	154.69	858,405
October 06, 2025	159.64	156.53	156.53	160.41	155.93	336,275
October 03, 2025	159.07	159.53	159.53	160	156.67	585,558
October 01, 2025	157.95	158.92	158.92	160.29	157.1	590,722
September 30, 2025	161.8	158.19	158.19	164.27	156.1	923,314
September 29, 2025	163.9	157.21	157.21	163.9	156.9	944,623
September 26, 2025	165.55	162.73	162.73	167.53	161.1	755,060
September 25, 2025	166.91	166.6	166.6	168	164.77	641,486
September 24, 2025	166.3	166.91	166.91	168.99	165.4	426,064
September 23, 2025	168.21	166.38	166.38	169.88	165.88	1.3M
September 22, 2025	172	168.57	168.57	173.36	167.26	693,180
September 19, 2025	170.5	172.18	172.18	173	166.25	2.06M
September 18, 2025	174.39	169.25	169.25	175	168.7	671,132
September 17, 2025	173.47	173.5	173.5	174.89	171.45	708,234
September 16, 2025	173	173.47	173.47	174.44	171.47	580,126
September 15, 2025	173.87	171.02	171.02	174.08	169	1.04M
September 12, 2025	178.6	172.92	172.92	179.2	172.12	1.26M
September 11, 2025	177.2	177.61	177.61	180.2	176.47	555,399
September 10, 2025	177.69	176.66	176.66	180	175.62	519,142
September 09, 2025	178.19	176.68	176.68	181.2	176.01	867,662
September 08, 2025	179.5	178.19	178.19	181.41	176.56	738,564
September 05, 2025	178.3	179.04	179.04	180.9	176.53	549,531
September 04, 2025	178.9	178.3	178.3	180.19	176	526,111
September 03, 2025	172.7	177.6	177.6	180.95	172.6	1.91M
September 02, 2025	177.34	172.6	172.6	178.47	171	797,922
September 01, 2025	179.5	177.34	177.34	181.55	176.24	932,069
August 29, 2025	178	177.73	177.73	180.5	177	1.31M
August 28, 2025	174.3	177.54	177.54	179.75	173.01	1.73M
August 26, 2025	175.5	174.2	174.2	176.79	173.25	665,472
August 25, 2025	173.87	176.62	176.62	177.88	172.7	2.09M
August 22, 2025	173.5	172.13	172.13	174.7	171.5	1.07M
August 21, 2025	171.9	173.88	173.88	175.8	170.7	2.1M
August 20, 2025	166.02	170.88	170.43	172	165.8	1.76M
August 19, 2025	162.75	166.57	166.57	167.2	162.15	1.08M
August 18, 2025	159.53	163.08	163.08	165	153.61	5.25M
August 14, 2025	158.58	158.53	158.53	160	155	860,648
August 13, 2025	159.23	157.69	157.69	159.23	154.41	898,329
August 12, 2025	154	157.69	157.69	159.69	153.61	1.23M
August 11, 2025	153	153.43	153.43	155.25	151.46	519,798

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