Thomas Cook (India) Limited (BOM:500413)
India
· Delayed Price · Currency is INR 99.04
-0.08 (-0.08%)
At close: Apr 28, 2026
Thomas Cook (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100.22 | 100.22 | 97.96 | 99.04 | 99.04 | -0.08% | 46,466 |
| Apr 27, 2026 | 97.36 | 99.50 | 97.36 | 99.12 | 99.12 | 1.95% | 72,511 |
| Apr 24, 2026 | 100.89 | 101.44 | 96.00 | 97.22 | 97.22 | -2.47% | 81,934 |
| Apr 23, 2026 | 107.03 | 107.03 | 98.73 | 99.68 | 99.68 | -6.87% | 121,433 |
| Apr 22, 2026 | 107.99 | 108.27 | 105.46 | 107.03 | 107.03 | -0.16% | 28,910 |
| Apr 21, 2026 | 106.03 | 108.01 | 105.80 | 107.20 | 107.20 | 2.08% | 61,469 |
| Apr 20, 2026 | 112.50 | 112.50 | 104.40 | 105.02 | 105.02 | -5.34% | 65,246 |
| Apr 17, 2026 | 110.00 | 111.79 | 108.11 | 110.94 | 110.94 | 1.49% | 75,785 |
| Apr 16, 2026 | 109.05 | 110.00 | 106.97 | 109.31 | 109.31 | 1.60% | 17,464 |
| Apr 15, 2026 | 106.67 | 109.37 | 106.06 | 107.59 | 107.59 | 3.99% | 55,677 |
| Apr 13, 2026 | 102.25 | 105.65 | 102.09 | 103.46 | 103.46 | -3.22% | 65,874 |
| Apr 10, 2026 | 103.70 | 108.40 | 102.95 | 106.90 | 106.90 | 4.45% | 50,951 |
| Apr 9, 2026 | 103.01 | 104.73 | 100.49 | 102.35 | 102.35 | 0.01% | 31,462 |
| Apr 8, 2026 | 99.99 | 103.47 | 99.99 | 102.34 | 102.34 | 5.56% | 65,245 |
| Apr 7, 2026 | 95.90 | 97.57 | 95.59 | 96.95 | 96.95 | -0.65% | 35,988 |
| Apr 6, 2026 | 96.00 | 98.00 | 93.44 | 97.58 | 97.58 | 1.73% | 36,431 |
| Apr 2, 2026 | 95.00 | 96.08 | 90.68 | 95.92 | 95.92 | 0.13% | 57,649 |
| Apr 1, 2026 | 94.40 | 96.74 | 91.63 | 95.80 | 95.80 | 6.98% | 39,181 |
| Mar 30, 2026 | 92.05 | 93.75 | 88.10 | 89.55 | 89.55 | -4.63% | 613,572 |
| Mar 27, 2026 | 97.00 | 97.00 | 92.10 | 93.90 | 93.90 | -1.93% | 1,655,128 |
| Mar 25, 2026 | 95.35 | 99.90 | 95.35 | 95.75 | 95.75 | 0.84% | 66,681 |
| Mar 24, 2026 | 96.00 | 96.75 | 93.65 | 94.95 | 94.95 | 1.50% | 66,593 |
| Mar 23, 2026 | 103.40 | 103.45 | 93.00 | 93.55 | 93.55 | -9.48% | 140,261 |
| Mar 20, 2026 | 98.80 | 106.00 | 98.80 | 103.35 | 103.35 | 4.71% | 168,899 |
| Mar 19, 2026 | 94.50 | 100.10 | 93.60 | 98.70 | 98.70 | 1.65% | 147,844 |
| Mar 18, 2026 | 87.00 | 97.80 | 87.00 | 97.10 | 97.10 | 9.84% | 108,785 |
| Mar 17, 2026 | 88.10 | 89.15 | 86.15 | 88.40 | 88.40 | 0.51% | 47,200 |
| Mar 16, 2026 | 86.75 | 88.90 | 86.50 | 87.95 | 87.95 | -1.07% | 49,303 |
| Mar 13, 2026 | 89.25 | 91.35 | 88.00 | 88.90 | 88.90 | -3.58% | 93,881 |
| Mar 12, 2026 | 89.60 | 94.50 | 89.05 | 92.20 | 92.20 | -0.59% | 60,922 |
| Mar 11, 2026 | 93.80 | 96.60 | 92.05 | 92.75 | 92.75 | -1.07% | 23,792 |
| Mar 10, 2026 | 88.35 | 95.00 | 88.30 | 93.75 | 93.75 | 6.66% | 30,635 |
| Mar 9, 2026 | 89.55 | 91.00 | 86.75 | 87.90 | 87.90 | -4.82% | 101,731 |
| Mar 6, 2026 | 94.25 | 95.30 | 91.50 | 92.35 | 92.35 | -2.02% | 38,251 |
| Mar 5, 2026 | 96.45 | 97.10 | 92.85 | 94.25 | 94.25 | -1.82% | 45,616 |
| Mar 4, 2026 | 97.50 | 99.50 | 94.60 | 96.00 | 96.00 | -3.81% | 56,195 |
| Mar 2, 2026 | 98.05 | 101.05 | 98.05 | 99.80 | 99.80 | -3.71% | 31,365 |
| Feb 27, 2026 | 104.90 | 105.80 | 101.75 | 103.65 | 103.65 | -1.19% | 25,097 |
| Feb 26, 2026 | 103.95 | 106.00 | 103.80 | 104.90 | 104.90 | 1.16% | 25,472 |
| Feb 25, 2026 | 106.05 | 107.50 | 101.80 | 103.70 | 103.70 | -3.36% | 28,837 |
| Feb 24, 2026 | 108.95 | 109.40 | 106.05 | 107.30 | 107.30 | -1.87% | 31,626 |
| Feb 23, 2026 | 110.90 | 110.90 | 108.75 | 109.35 | 109.35 | -1.44% | 34,586 |
| Feb 20, 2026 | 108.50 | 111.25 | 108.50 | 110.95 | 110.95 | 1.42% | 37,132 |
| Feb 19, 2026 | 111.20 | 114.35 | 109.15 | 109.40 | 109.40 | -1.57% | 25,379 |
| Feb 18, 2026 | 110.85 | 112.55 | 108.90 | 111.15 | 111.15 | 0.32% | 18,427 |
| Feb 17, 2026 | 111.80 | 113.10 | 109.90 | 110.80 | 110.80 | -0.89% | 15,772 |
| Feb 16, 2026 | 115.60 | 115.60 | 111.00 | 111.80 | 111.80 | -1.24% | 12,695 |
| Feb 13, 2026 | 112.90 | 113.85 | 109.20 | 113.20 | 113.20 | 0.31% | 67,402 |
| Feb 12, 2026 | 115.00 | 115.00 | 112.10 | 112.85 | 112.85 | -1.78% | 18,610 |
| Feb 11, 2026 | 115.70 | 117.00 | 114.25 | 114.90 | 114.90 | -0.22% | 16,827 |
| Feb 10, 2026 | 118.10 | 120.45 | 114.60 | 115.15 | 115.15 | -2.54% | 30,083 |
| Feb 9, 2026 | 111.30 | 120.55 | 111.30 | 118.15 | 118.15 | 6.92% | 48,964 |
| Feb 6, 2026 | 115.00 | 115.90 | 109.40 | 110.50 | 110.50 | -4.70% | 33,019 |
| Feb 5, 2026 | 120.40 | 121.45 | 114.25 | 115.95 | 115.95 | -3.66% | 46,174 |
| Feb 4, 2026 | 120.00 | 123.00 | 119.25 | 120.35 | 120.35 | -1.27% | 14,193 |
| Feb 3, 2026 | 129.40 | 129.40 | 121.30 | 121.90 | 121.90 | 1.08% | 17,394 |
| Feb 2, 2026 | 121.95 | 124.00 | 119.45 | 120.60 | 120.60 | -1.79% | 18,624 |
| Feb 1, 2026 | 122.80 | 128.70 | 118.00 | 122.80 | 122.80 | 0.04% | 60,330 |
| Jan 30, 2026 | 124.25 | 125.95 | 121.80 | 122.75 | 122.75 | -1.64% | 25,987 |
| Jan 29, 2026 | 129.10 | 129.10 | 123.10 | 124.80 | 124.80 | -2.35% | 8,420 |
| Jan 28, 2026 | 122.05 | 128.55 | 122.05 | 127.80 | 127.80 | 4.75% | 22,228 |
| Jan 27, 2026 | 120.00 | 123.65 | 120.00 | 122.00 | 122.00 | -1.61% | 16,144 |
| Jan 23, 2026 | 130.70 | 130.70 | 123.10 | 124.00 | 124.00 | -2.48% | 20,108 |
| Jan 22, 2026 | 123.00 | 129.15 | 123.00 | 127.15 | 127.15 | 1.96% | 8,011 |
| Jan 21, 2026 | 126.75 | 127.75 | 122.05 | 124.70 | 124.70 | -3.07% | 48,262 |
| Jan 20, 2026 | 130.45 | 131.30 | 127.10 | 128.65 | 128.65 | -2.61% | 28,649 |
| Jan 19, 2026 | 136.00 | 136.00 | 131.10 | 132.10 | 132.10 | -3.22% | 12,132 |
| Jan 16, 2026 | 137.40 | 139.30 | 135.65 | 136.50 | 136.50 | -0.62% | 15,044 |
| Jan 14, 2026 | 138.75 | 141.70 | 137.00 | 137.35 | 137.35 | -1.01% | 13,846 |
| Jan 13, 2026 | 134.20 | 139.65 | 134.20 | 138.75 | 138.75 | 1.54% | 8,662 |
| Jan 12, 2026 | 136.45 | 138.65 | 134.00 | 136.65 | 136.65 | -1.41% | 25,750 |
| Jan 9, 2026 | 136.05 | 140.15 | 136.05 | 138.60 | 138.60 | -0.29% | 12,437 |
| Jan 8, 2026 | 140.05 | 142.35 | 136.55 | 139.00 | 139.00 | -2.35% | 10,708 |
| Jan 7, 2026 | 142.90 | 142.90 | 141.35 | 142.35 | 142.35 | -1.21% | 11,457 |
| Jan 6, 2026 | 144.25 | 145.15 | 140.55 | 144.10 | 144.10 | -0.10% | 12,125 |
| Jan 5, 2026 | 145.00 | 145.15 | 142.70 | 144.25 | 144.25 | -0.76% | 13,462 |
| Jan 2, 2026 | 146.00 | 147.70 | 144.00 | 145.35 | 145.35 | -2.45% | 33,368 |
| Jan 1, 2026 | 149.00 | 150.70 | 147.70 | 149.00 | 149.00 | 0.13% | 34,153 |
| Dec 31, 2025 | 139.75 | 149.70 | 139.75 | 148.80 | 148.80 | 6.51% | 43,718 |
| Dec 30, 2025 | 139.25 | 140.00 | 137.50 | 139.70 | 139.70 | 0.29% | 13,204 |
| Dec 29, 2025 | 143.05 | 143.05 | 138.55 | 139.30 | 139.30 | -2.52% | 11,841 |
| Dec 26, 2025 | 138.05 | 144.20 | 138.05 | 142.90 | 142.90 | -0.17% | 10,198 |
| Dec 24, 2025 | 144.45 | 145.30 | 142.55 | 143.15 | 143.15 | -0.93% | 12,746 |
| Dec 23, 2025 | 144.70 | 145.15 | 143.70 | 144.50 | 144.50 | -0.14% | 21,400 |
| Dec 22, 2025 | 143.15 | 145.55 | 142.85 | 144.70 | 144.70 | 1.12% | 12,939 |
| Dec 19, 2025 | 141.00 | 144.75 | 140.10 | 143.10 | 143.10 | 1.49% | 41,953 |
| Dec 18, 2025 | 140.25 | 142.40 | 138.00 | 141.00 | 141.00 | -0.70% | 57,271 |
| Dec 17, 2025 | 147.80 | 147.80 | 141.30 | 142.00 | 142.00 | -2.57% | 26,755 |
| Dec 16, 2025 | 144.20 | 146.30 | 143.90 | 145.75 | 145.75 | 1.11% | 13,283 |
| Dec 15, 2025 | 138.90 | 145.10 | 138.40 | 144.15 | 144.15 | 3.74% | 39,734 |
| Dec 12, 2025 | 135.80 | 142.05 | 135.80 | 138.95 | 138.95 | -0.89% | 20,523 |
| Dec 11, 2025 | 139.00 | 140.55 | 138.50 | 140.20 | 140.20 | 0.86% | 10,207 |
| Dec 10, 2025 | 139.00 | 141.25 | 138.65 | 139.00 | 139.00 | 0.04% | 6,717 |
| Dec 9, 2025 | 136.00 | 140.00 | 134.05 | 138.95 | 138.95 | 1.31% | 22,186 |
| Dec 8, 2025 | 140.20 | 141.00 | 136.00 | 137.15 | 137.15 | -3.25% | 31,313 |
| Dec 5, 2025 | 141.00 | 142.00 | 139.50 | 141.75 | 141.75 | 0.93% | 8,790 |
| Dec 4, 2025 | 140.00 | 143.75 | 139.65 | 140.45 | 140.45 | -1.85% | 19,327 |
| Dec 3, 2025 | 145.00 | 149.25 | 142.35 | 143.10 | 143.10 | -2.65% | 25,086 |
| Dec 2, 2025 | 146.30 | 147.70 | 143.15 | 147.00 | 147.00 | -0.17% | 27,616 |
| Dec 1, 2025 | 148.35 | 150.20 | 146.55 | 147.25 | 147.25 | -0.57% | 18,607 |