Thomas Cook (India) Limited THOMASCOOK

NSE · India · Consumer Services

INR 100.94-1.45 (-1.42%)

Market open· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 102.39	-1.47%	INR 103.03	INR 104.58	INR 102.00	582.68K
2026-09-29	INR 103.92	+1.70%	INR 102.00	INR 105.45	INR 101.01	749.47K
2026-09-28	INR 102.18	-1.25%	INR 103.50	INR 104.35	INR 101.56	313.62K
2026-09-25	INR 103.47	-0.48%	INR 104.00	INR 104.00	INR 102.20	209.19K
2026-09-24	INR 103.97	-1.09%	INR 104.00	INR 104.50	INR 103.25	403.77K
2026-09-23	INR 105.12	+0.26%	INR 104.60	INR 106.16	INR 104.60	237.09K
2026-09-22	INR 104.85	-0.17%	INR 105.05	INR 106.00	INR 103.81	359.93K
2026-09-21	INR 105.03	-0.95%	INR 106.00	INR 106.07	INR 104.04	409.65K
2026-09-18	INR 106.04	+2.53%	INR 103.42	INR 107.38	INR 103.20	997.10K
2026-09-17	INR 103.42	+1.38%	INR 102.00	INR 103.79	INR 101.51	332.75K
2026-09-16	INR 102.01	-1.32%	INR 103.84	INR 105.00	INR 100.10	653.94K
2026-09-15	INR 103.37	-4.84%	INR 108.60	INR 109.60	INR 102.83	989.50K
2026-09-14	INR 108.63	0.00%	INR 108.63	INR 108.63	INR 108.63	0
2026-09-11	INR 108.63	+0.26%	INR 107.50	INR 109.25	INR 106.12	462.60K
2026-09-10	INR 108.35	-0.71%	INR 109.20	INR 110.90	INR 107.71	494.76K
2026-09-09	INR 109.13	-0.71%	INR 110.00	INR 110.00	INR 107.50	809.01K
2026-09-08	INR 109.91	-2.32%	INR 112.00	INR 112.53	INR 108.80	680.65K
2026-09-07	INR 112.52	+0.78%	INR 112.00	INR 115.70	INR 111.00	1.88M
2026-09-04	INR 111.65	+5.02%	INR 106.00	INR 112.94	INR 106.00	2.30M
2026-09-03	INR 106.31	+0.21%	INR 106.80	INR 107.68	INR 105.45	674.59K
2026-09-02	INR 106.09	+0.36%	INR 105.90	INR 109.51	INR 104.16	1.26M
2026-09-01	INR 105.71	-2.05%	INR 107.92	INR 108.01	INR 105.02	622.49K
2026-08-31	INR 107.92	-0.47%	INR 108.35	INR 108.45	INR 105.11	737.72K
2026-08-28	INR 108.43	-1.48%	INR 110.00	INR 111.35	INR 108.00	841.85K
2026-08-27	INR 110.06	-0.59%	INR 111.30	INR 111.59	INR 109.55	953.61K
2026-08-26	INR 110.71	+0.26%	INR 111.00	INR 113.69	INR 110.07	1.31M
2026-08-25	INR 110.42	-2.65%	INR 113.60	INR 114.18	INR 109.10	1.44M
2026-08-24	INR 113.43	+0.23%	INR 116.00	INR 120.87	INR 112.00	7.86M
2026-08-21	INR 113.17	+11.41%	INR 101.99	INR 115.70	INR 101.99	25.57M
2026-08-20	INR 101.58	+1.02%	INR 100.50	INR 103.50	INR 100.50	811.29K
2026-08-19	INR 100.55	-1.81%	INR 103.00	INR 106.00	INR 97.30	759.65K
2026-08-18	INR 102.40	-1.23%	INR 103.75	INR 104.43	INR 102.00	444.21K
2026-08-17	INR 103.68	-2.08%	INR 106.00	INR 106.49	INR 103.54	549.59K
2026-08-14	INR 105.88	-1.96%	INR 108.25	INR 108.84	INR 105.50	472.05K
2026-08-13	INR 108.00	+0.86%	INR 107.00	INR 110.63	INR 106.86	1.30M
2026-08-12	INR 107.08	-2.15%	INR 110.35	INR 110.35	INR 106.49	1.27M
2026-08-11	INR 109.43	+3.57%	INR 105.81	INR 110.50	INR 105.72	2.72M
2026-08-10	INR 105.66	+1.47%	INR 104.38	INR 109.80	INR 104.05	1.93M
2026-08-07	INR 104.13	-1.89%	INR 106.50	INR 106.94	INR 103.60	631.94K
2026-08-06	INR 106.14	+1.55%	INR 104.36	INR 106.80	INR 103.90	1.13M
2026-08-05	INR 104.52	-1.37%	INR 106.01	INR 107.89	INR 102.25	771.94K
2026-08-04	INR 105.97	-1.10%	INR 107.00	INR 111.45	INR 102.58	4.43M
2026-08-03	INR 107.15	+2.76%	INR 106.00	INR 109.90	INR 105.90	2.23M
2026-07-31	INR 104.27	+4.97%	INR 100.19	INR 108.99	INR 99.00	6.60M
2026-07-30	INR 99.33	-0.51%	INR 99.89	INR 100.30	INR 98.75	422.62K
2026-07-29	INR 99.84	+2.00%	INR 98.00	INR 100.79	INR 97.75	534.10K
2026-07-28	INR 97.88	-0.58%	INR 98.91	INR 99.77	INR 97.21	402.77K
2026-07-27	INR 98.45	+0.61%	INR 98.64	INR 101.66	INR 98.10	705.45K
2026-07-24	INR 97.85	-2.43%	INR 99.96	INR 99.96	INR 97.08	992.59K
2026-07-23	INR 100.29	-1.65%	INR 101.80	INR 102.34	INR 99.60	323.74K
2026-07-22	INR 101.97	-2.66%	INR 104.80	INR 104.80	INR 101.28	435.35K
2026-07-21	INR 104.76	+1.57%	INR 102.21	INR 105.99	INR 102.21	1.03M
2026-07-20	INR 103.14	+0.45%	INR 102.10	INR 103.75	INR 101.21	520.08K
2026-07-17	INR 102.68	-1.42%	INR 104.16	INR 104.34	INR 101.01	722.68K
2026-07-16	INR 104.16	+0.59%	INR 103.98	INR 105.80	INR 103.40	660.56K
2026-07-15	INR 103.55	+1.11%	INR 102.90	INR 106.70	INR 102.90	980.09K
2026-07-14	INR 102.41	-1.93%	INR 104.40	INR 104.55	INR 101.74	704.65K
2026-07-13	INR 104.43	+1.41%	INR 102.96	INR 105.00	INR 101.00	793.87K
2026-07-10	INR 102.98	+0.66%	INR 102.90	INR 103.50	INR 102.14	362.71K
2026-07-09	INR 102.30	+0.30%	INR 102.41	INR 103.65	INR 101.10	667.15K
2026-07-08	INR 101.99	-4.21%	INR 105.50	INR 106.29	INR 101.12	952.50K
2026-07-07	INR 106.47	-0.35%	INR 107.25	INR 108.79	INR 105.20	1.08M
2026-07-06	INR 106.84	+2.56%	INR 104.60	INR 107.47	INR 104.17	1.48M
2026-07-03	INR 104.17	-2.13%	INR 107.00	INR 107.65	INR 103.50	1.74M
2026-07-02	INR 106.44	+0.48%	INR 106.50	INR 109.29	INR 105.95	872.13K
2026-07-01	INR 105.93	-2.00%	INR 108.33	INR 109.09	INR 105.55	819.96K
2026-06-30	INR 108.09	-0.51%	INR 108.25	INR 109.73	INR 106.94	683.80K
2026-06-29	INR 108.64	-2.57%	INR 110.40	INR 111.07	INR 108.00	754.17K
2026-06-26	INR 111.50	0.00%	INR 111.50	INR 111.50	INR 111.50	0
2026-06-25	INR 111.50	+1.39%	INR 110.29	INR 113.90	INR 110.29	1.52M
2026-06-24	INR 109.97	-1.78%	INR 112.81	INR 112.81	INR 109.16	781.08K
2026-06-23	INR 111.96	-2.73%	INR 115.10	INR 115.10	INR 110.40	992.07K
2026-06-22	INR 115.10	+3.14%	INR 112.95	INR 115.90	INR 111.76	2.48M
2026-06-19	INR 111.60	-4.26%	INR 116.03	INR 116.03	INR 108.71	2.95M
2026-06-18	INR 116.56	+4.76%	INR 111.26	INR 117.00	INR 110.46	3.88M
2026-06-17	INR 111.26	+3.17%	INR 108.89	INR 113.44	INR 107.84	3.53M
2026-06-16	INR 107.84	-0.65%	INR 108.55	INR 110.46	INR 106.07	1.14M
2026-06-15	INR 108.55	-1.12%	INR 111.90	INR 113.00	INR 107.25	2.37M
2026-06-12	INR 109.78	+1.50%	INR 110.01	INR 112.00	INR 108.12	2.78M
2026-06-11	INR 108.16	-6.01%	INR 112.94	INR 113.00	INR 106.76	5.75M
2026-06-10	INR 115.08	+1.99%	INR 113.38	INR 115.99	INR 111.20	15.64M
2026-06-09	INR 112.84	+7.65%	INR 105.91	INR 114.85	INR 105.30	48.04M
2026-06-08	INR 104.82	+11.68%	INR 92.00	INR 109.70	INR 92.00	51.17M
2026-06-05	INR 93.86	+1.83%	INR 93.37	INR 94.66	INR 92.60	2.35M
2026-06-04	INR 92.17	+0.80%	INR 90.85	INR 97.50	INR 90.70	3.45M
2026-06-03	INR 91.44	-0.58%	INR 91.97	INR 92.17	INR 90.65	800.13K
2026-06-02	INR 91.97	-2.09%	INR 92.80	INR 93.12	INR 91.25	1.75M
2026-06-01	INR 93.93	+3.32%	INR 92.50	INR 95.55	INR 91.57	2.09M
2026-05-29	INR 90.91	-1.61%	INR 92.67	INR 96.79	INR 89.71	6.91M
2026-05-28	INR 92.40	0.00%	INR 92.40	INR 92.40	INR 92.40	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 102.39	-1.47%	INR 103.03	INR 104.58	INR 102.00	582.68K
2026-09-29	INR 103.92	+1.70%	INR 102.00	INR 105.45	INR 101.01	749.47K
2026-09-28	INR 102.18	-1.25%	INR 103.50	INR 104.35	INR 101.56	313.62K
2026-09-25	INR 103.47	-0.48%	INR 104.00	INR 104.00	INR 102.20	209.19K
2026-09-24	INR 103.97	-1.09%	INR 104.00	INR 104.50	INR 103.25	403.77K
2026-09-23	INR 105.12	+0.26%	INR 104.60	INR 106.16	INR 104.60	237.09K
2026-09-22	INR 104.85	-0.17%	INR 105.05	INR 106.00	INR 103.81	359.93K
2026-09-21	INR 105.03	-0.95%	INR 106.00	INR 106.07	INR 104.04	409.65K
2026-09-18	INR 106.04	+2.53%	INR 103.42	INR 107.38	INR 103.20	997.10K
2026-09-17	INR 103.42	+1.38%	INR 102.00	INR 103.79	INR 101.51	332.75K
2026-09-16	INR 102.01	-1.32%	INR 103.84	INR 105.00	INR 100.10	653.94K
2026-09-15	INR 103.37	-4.84%	INR 108.60	INR 109.60	INR 102.83	989.50K
2026-09-14	INR 108.63	0.00%	INR 108.63	INR 108.63	INR 108.63	0
2026-09-11	INR 108.63	+0.26%	INR 107.50	INR 109.25	INR 106.12	462.60K
2026-09-10	INR 108.35	-0.71%	INR 109.20	INR 110.90	INR 107.71	494.76K
2026-09-09	INR 109.13	-0.71%	INR 110.00	INR 110.00	INR 107.50	809.01K
2026-09-08	INR 109.91	-2.32%	INR 112.00	INR 112.53	INR 108.80	680.65K
2026-09-07	INR 112.52	+0.78%	INR 112.00	INR 115.70	INR 111.00	1.88M
2026-09-04	INR 111.65	+5.02%	INR 106.00	INR 112.94	INR 106.00	2.30M
2026-09-03	INR 106.31	+0.21%	INR 106.80	INR 107.68	INR 105.45	674.59K
2026-09-02	INR 106.09	+0.36%	INR 105.90	INR 109.51	INR 104.16	1.26M
2026-09-01	INR 105.71	-2.05%	INR 107.92	INR 108.01	INR 105.02	622.49K
2026-08-31	INR 107.92	-0.47%	INR 108.35	INR 108.45	INR 105.11	737.72K
2026-08-28	INR 108.43	-1.48%	INR 110.00	INR 111.35	INR 108.00	841.85K
2026-08-27	INR 110.06	-0.59%	INR 111.30	INR 111.59	INR 109.55	953.61K
2026-08-26	INR 110.71	+0.26%	INR 111.00	INR 113.69	INR 110.07	1.31M
2026-08-25	INR 110.42	-2.65%	INR 113.60	INR 114.18	INR 109.10	1.44M
2026-08-24	INR 113.43	+0.23%	INR 116.00	INR 120.87	INR 112.00	7.86M
2026-08-21	INR 113.17	+11.41%	INR 101.99	INR 115.70	INR 101.99	25.57M
2026-08-20	INR 101.58	+1.02%	INR 100.50	INR 103.50	INR 100.50	811.29K
2026-08-19	INR 100.55	-1.81%	INR 103.00	INR 106.00	INR 97.30	759.65K
2026-08-18	INR 102.40	-1.23%	INR 103.75	INR 104.43	INR 102.00	444.21K
2026-08-17	INR 103.68	-2.08%	INR 106.00	INR 106.49	INR 103.54	549.59K
2026-08-14	INR 105.88	-1.96%	INR 108.25	INR 108.84	INR 105.50	472.05K
2026-08-13	INR 108.00	+0.86%	INR 107.00	INR 110.63	INR 106.86	1.30M
2026-08-12	INR 107.08	-2.15%	INR 110.35	INR 110.35	INR 106.49	1.27M
2026-08-11	INR 109.43	+3.57%	INR 105.81	INR 110.50	INR 105.72	2.72M
2026-08-10	INR 105.66	+1.47%	INR 104.38	INR 109.80	INR 104.05	1.93M
2026-08-07	INR 104.13	-1.89%	INR 106.50	INR 106.94	INR 103.60	631.94K
2026-08-06	INR 106.14	+1.55%	INR 104.36	INR 106.80	INR 103.90	1.13M
2026-08-05	INR 104.52	-1.37%	INR 106.01	INR 107.89	INR 102.25	771.94K
2026-08-04	INR 105.97	-1.10%	INR 107.00	INR 111.45	INR 102.58	4.43M
2026-08-03	INR 107.15	+2.76%	INR 106.00	INR 109.90	INR 105.90	2.23M
2026-07-31	INR 104.27	+4.97%	INR 100.19	INR 108.99	INR 99.00	6.60M
2026-07-30	INR 99.33	-0.51%	INR 99.89	INR 100.30	INR 98.75	422.62K
2026-07-29	INR 99.84	+2.00%	INR 98.00	INR 100.79	INR 97.75	534.10K
2026-07-28	INR 97.88	-0.58%	INR 98.91	INR 99.77	INR 97.21	402.77K
2026-07-27	INR 98.45	+0.61%	INR 98.64	INR 101.66	INR 98.10	705.45K
2026-07-24	INR 97.85	-2.43%	INR 99.96	INR 99.96	INR 97.08	992.59K
2026-07-23	INR 100.29	-1.65%	INR 101.80	INR 102.34	INR 99.60	323.74K
2026-07-22	INR 101.97	-2.66%	INR 104.80	INR 104.80	INR 101.28	435.35K
2026-07-21	INR 104.76	+1.57%	INR 102.21	INR 105.99	INR 102.21	1.03M
2026-07-20	INR 103.14	+0.45%	INR 102.10	INR 103.75	INR 101.21	520.08K
2026-07-17	INR 102.68	-1.42%	INR 104.16	INR 104.34	INR 101.01	722.68K
2026-07-16	INR 104.16	+0.59%	INR 103.98	INR 105.80	INR 103.40	660.56K
2026-07-15	INR 103.55	+1.11%	INR 102.90	INR 106.70	INR 102.90	980.09K
2026-07-14	INR 102.41	-1.93%	INR 104.40	INR 104.55	INR 101.74	704.65K
2026-07-13	INR 104.43	+1.41%	INR 102.96	INR 105.00	INR 101.00	793.87K
2026-07-10	INR 102.98	+0.66%	INR 102.90	INR 103.50	INR 102.14	362.71K
2026-07-09	INR 102.30	+0.30%	INR 102.41	INR 103.65	INR 101.10	667.15K
2026-07-08	INR 101.99	-4.21%	INR 105.50	INR 106.29	INR 101.12	952.50K
2026-07-07	INR 106.47	-0.35%	INR 107.25	INR 108.79	INR 105.20	1.08M
2026-07-06	INR 106.84	+2.56%	INR 104.60	INR 107.47	INR 104.17	1.48M
2026-07-03	INR 104.17	-2.13%	INR 107.00	INR 107.65	INR 103.50	1.74M
2026-07-02	INR 106.44	+0.48%	INR 106.50	INR 109.29	INR 105.95	872.13K
2026-07-01	INR 105.93	-2.00%	INR 108.33	INR 109.09	INR 105.55	819.96K
2026-06-30	INR 108.09	-0.51%	INR 108.25	INR 109.73	INR 106.94	683.80K
2026-06-29	INR 108.64	-2.57%	INR 110.40	INR 111.07	INR 108.00	754.17K
2026-06-26	INR 111.50	0.00%	INR 111.50	INR 111.50	INR 111.50	0
2026-06-25	INR 111.50	+1.39%	INR 110.29	INR 113.90	INR 110.29	1.52M
2026-06-24	INR 109.97	-1.78%	INR 112.81	INR 112.81	INR 109.16	781.08K
2026-06-23	INR 111.96	-2.73%	INR 115.10	INR 115.10	INR 110.40	992.07K
2026-06-22	INR 115.10	+3.14%	INR 112.95	INR 115.90	INR 111.76	2.48M
2026-06-19	INR 111.60	-4.26%	INR 116.03	INR 116.03	INR 108.71	2.95M
2026-06-18	INR 116.56	+4.76%	INR 111.26	INR 117.00	INR 110.46	3.88M
2026-06-17	INR 111.26	+3.17%	INR 108.89	INR 113.44	INR 107.84	3.53M
2026-06-16	INR 107.84	-0.65%	INR 108.55	INR 110.46	INR 106.07	1.14M
2026-06-15	INR 108.55	-1.12%	INR 111.90	INR 113.00	INR 107.25	2.37M
2026-06-12	INR 109.78	+1.50%	INR 110.01	INR 112.00	INR 108.12	2.78M
2026-06-11	INR 108.16	-6.01%	INR 112.94	INR 113.00	INR 106.76	5.75M
2026-06-10	INR 115.08	+1.99%	INR 113.38	INR 115.99	INR 111.20	15.64M
2026-06-09	INR 112.84	+7.65%	INR 105.91	INR 114.85	INR 105.30	48.04M
2026-06-08	INR 104.82	+11.68%	INR 92.00	INR 109.70	INR 92.00	51.17M
2026-06-05	INR 93.86	+1.83%	INR 93.37	INR 94.66	INR 92.60	2.35M
2026-06-04	INR 92.17	+0.80%	INR 90.85	INR 97.50	INR 90.70	3.45M
2026-06-03	INR 91.44	-0.58%	INR 91.97	INR 92.17	INR 90.65	800.13K
2026-06-02	INR 91.97	-2.09%	INR 92.80	INR 93.12	INR 91.25	1.75M
2026-06-01	INR 93.93	+3.32%	INR 92.50	INR 95.55	INR 91.57	2.09M
2026-05-29	INR 90.91	-1.61%	INR 92.67	INR 96.79	INR 89.71	6.91M
2026-05-28	INR 92.40	0.00%	INR 92.40	INR 92.40	INR 92.40	0