Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Thomas Cook (India) Limited (THOMASCOOK.NS)

Compare
124.90
-2.34
(-1.84%)
At close: February 28 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 2025126.60126.86121.97124.90124.90749,344
Feb 27, 2025130.66131.95125.07127.24127.241,283,013
Feb 25, 2025135.60137.00129.50130.07130.07825,401
Feb 24, 2025129.40135.95128.51135.14135.141,333,562
Feb 21, 2025132.00135.80127.51132.57132.571,425,921
Feb 20, 2025119.98136.50119.17133.63133.635,031,958
Feb 19, 2025119.43125.44118.40119.48119.482,477,909
Feb 18, 2025125.80128.33118.25119.37119.371,785,631
Feb 17, 2025131.33131.50125.00125.34125.341,424,800
Feb 14, 2025136.49136.49127.56132.05132.051,358,878
Feb 13, 2025135.38144.00134.10134.91134.911,286,213
Feb 12, 2025131.80136.47127.75134.67134.673,321,738
Feb 11, 2025138.86138.86130.55131.34131.341,247,780
Feb 10, 2025143.80143.80135.80138.11138.111,309,936
Feb 7, 2025145.33145.76140.76142.60142.601,154,238
Feb 6, 2025145.40146.99142.79144.33144.331,292,239
Feb 5, 2025145.00147.00142.55143.90143.901,175,688
Feb 4, 2025157.00157.00142.25142.81142.813,210,914
Feb 3, 2025165.00168.60160.48163.55163.55998,865
Feb 1, 2025157.70172.00151.00168.72168.721,282,747
Jan 31, 2025154.80156.49153.10155.35155.35443,097
Jan 30, 2025153.32157.50151.82153.78153.78531,287
Jan 29, 2025149.80154.95149.31152.69152.691,977,616
Jan 28, 2025149.79151.29140.83148.39148.391,085,983
Jan 27, 2025150.12152.29142.52147.66147.661,159,939
Jan 24, 2025161.50161.51151.02151.61151.61467,588
Jan 23, 2025159.50162.85157.55159.67159.67325,187
Jan 22, 2025160.40160.66155.41159.56159.56667,174
Jan 21, 2025167.80168.45158.50159.04159.04816,598
Jan 20, 2025170.00171.52164.52165.78165.78572,607
Jan 17, 2025166.00176.15165.99169.71169.71742,657
Jan 16, 2025165.00170.74164.67165.99165.991,018,776
Jan 15, 2025165.90168.70162.00163.50163.50787,814
Jan 14, 2025171.00172.34162.75164.75164.751,664,042
Jan 13, 2025173.27176.87167.15168.38168.38553,375
Jan 10, 2025180.61182.00174.00174.97174.97542,791
Jan 9, 2025192.10192.10182.50183.33183.33617,697
Jan 8, 2025195.25196.80188.81190.19190.19980,531
Jan 7, 2025186.43194.98185.91192.37192.37662,811
Jan 6, 2025195.77195.77185.00185.53185.53609,840
Jan 3, 2025198.00199.00193.00193.18193.18390,204
Jan 2, 2025196.73200.00194.55197.66197.66377,072
Jan 1, 2025192.74198.88192.74195.85195.85383,367
Dec 31, 2024196.51199.74194.10196.39196.39550,090
Dec 30, 2024199.90202.00195.13196.83196.83397,566
Dec 27, 2024193.60202.55193.50199.57199.57571,923
Dec 26, 2024198.10199.88193.00193.98193.98244,169
Dec 24, 2024198.90206.78195.38197.67197.671,022,691
Dec 23, 2024207.85207.90195.72198.10198.101,047,441
Dec 20, 2024212.77212.77203.00204.85204.85532,420
Dec 19, 2024210.00213.24207.72210.02210.02673,330
Dec 18, 2024215.40218.50211.10212.31212.31740,353
Dec 17, 2024222.99224.50212.10213.24213.241,057,692
Dec 16, 2024211.65222.00211.65219.55219.55651,763
Dec 13, 2024215.00215.00207.45213.52213.52514,108
Dec 12, 2024217.98218.50212.00213.17213.17271,497
Dec 11, 2024218.00220.90216.13217.65217.65682,306
Dec 10, 2024217.00218.99213.01216.92216.92453,747
Dec 9, 2024219.44219.94215.50216.56216.56312,810
Dec 6, 2024219.10220.00214.35217.77217.77378,839
Dec 5, 2024217.90220.14214.03216.94216.94472,481
Dec 4, 2024210.56218.90209.53218.13218.13879,872
Dec 3, 2024214.39215.00209.20210.50210.50510,618
Dec 2, 2024209.00213.00205.23212.41212.41812,007
Nov 29, 2024204.93209.00204.21208.46208.46765,748
Nov 28, 2024204.89206.54202.24204.70204.70345,698
Nov 27, 2024202.00205.00200.00204.52204.52524,583
Nov 26, 2024195.50201.83195.50200.85200.85430,749
Nov 25, 2024199.44203.25196.28197.81197.81535,342
Nov 22, 2024197.85200.00195.25197.90197.90375,605
Nov 21, 2024199.99202.50197.00197.51197.51626,929
Nov 19, 2024204.36207.50199.00200.62200.62832,682
Nov 18, 2024198.55207.45197.46204.35204.351,360,973
Nov 14, 2024197.49205.00193.90197.46197.461,787,410
Nov 13, 2024194.36199.49190.00191.58191.58668,413
Nov 12, 2024196.65202.50196.65198.39198.39566,833
Nov 11, 2024196.01204.75189.47195.87195.871,187,444
Nov 8, 2024197.10202.50194.32197.05197.05498,732
Nov 7, 2024200.00201.70195.51196.97196.97322,292
Nov 6, 2024191.00200.00188.20199.21199.21667,219
Nov 5, 2024188.18194.70186.10187.18187.18721,090
Nov 4, 2024193.60197.00187.70191.31191.31598,032
Nov 1, 2024196.90199.50195.00195.63195.63152,056
Oct 31, 2024190.50197.50187.51194.90194.90637,297
Oct 30, 2024186.41191.00185.79189.30189.30410,628
Oct 29, 2024180.54188.69180.54186.41186.41400,830
Oct 28, 2024186.20186.20179.26182.51182.51530,495
Oct 25, 2024184.26185.95178.52183.47183.47550,335
Oct 24, 2024181.90186.89179.81183.59183.59445,821
Oct 23, 2024187.00187.00177.75179.79179.79852,541
Oct 22, 2024190.88195.99182.75184.04184.041,243,874
Oct 21, 2024197.75199.20189.28189.91189.91672,230
Oct 18, 2024202.00202.20193.71194.24194.24796,411
Oct 17, 2024196.20202.78195.07201.26201.261,171,262
Oct 16, 2024189.99197.19189.55195.38195.38675,434
Oct 15, 2024194.55196.16188.91190.07190.07830,870
Oct 14, 2024204.90208.99192.61193.68193.681,278,377
Oct 11, 2024196.48196.48189.05190.30190.301,009,852
Oct 10, 2024195.15198.80192.90194.08194.08230,701
Oct 9, 2024197.00199.30189.50195.10195.10261,023
Oct 8, 2024185.00196.15182.99194.00194.00861,330
Oct 7, 2024195.10198.30185.32185.32185.321,428,073
Oct 4, 2024203.77203.90194.80195.08195.08608,600
Oct 3, 2024202.00208.50195.55201.79201.79853,666
Oct 1, 2024205.00206.50203.52204.99204.99310,771
Sep 30, 2024201.00205.48198.03202.58202.58635,918
Sep 27, 2024203.98204.29199.20200.58200.58372,352
Sep 26, 2024207.00207.00200.00201.93201.93478,857
Sep 25, 2024207.69208.79202.00204.47204.47391,958
Sep 24, 2024212.00212.00206.90207.69207.69501,951
Sep 23, 2024209.70211.60206.56208.90208.90467,552
Sep 20, 2024214.20214.20200.12203.70203.704,180,278
Sep 19, 2024215.68218.90206.10210.23210.23656,603
Sep 18, 2024217.00220.20213.67214.82214.82513,376
Sep 17, 2024215.00219.80212.11216.91216.91657,591
Sep 16, 2024216.90216.90211.40215.13215.13597,935
Sep 13, 2024209.99218.20209.99215.19215.191,070,291
Sep 12, 2024205.30210.27200.43207.81207.811,064,390
Sep 11, 2024214.30216.00205.30205.30205.301,699,508
Sep 10, 2024217.95218.50213.00216.11216.11490,158
Sep 9, 2024216.70218.20211.55215.38215.381,384,555
Sep 6, 2024217.95223.01208.10212.62212.621,382,134
Sep 5, 2024207.81218.75207.81218.75218.751,058,910
Sep 4, 2024217.00224.00208.34208.34208.342,312,347
Sep 3, 2024222.70223.50215.05219.31219.31748,880
Sep 2, 2024230.00230.00218.59218.62218.62540,904
Aug 30, 2024226.20231.50224.00230.10230.101,215,055
Aug 29, 2024229.00230.05222.35226.85226.85660,158
Aug 28, 2024234.15239.70230.65232.00232.00881,816
Aug 27, 2024226.50235.35224.95233.55233.551,611,838
Aug 26, 2024214.25224.95214.25224.95224.951,098,206
Aug 23, 2024218.10221.00213.00214.25214.25791,816
Aug 22, 2024223.30225.00218.05220.05220.051,110,060
Aug 21, 2024215.00221.70208.80221.70221.701,735,636
Aug 20, 2024209.00211.15203.00211.15211.151,034,360
Aug 19, 2024192.00201.10192.00201.10201.101,547,387
Aug 16, 2024 0.40 Dividend
Aug 16, 2024197.00197.00190.15191.55191.552,110,008
Aug 14, 2024202.00203.00192.55192.55192.152,183,208
Aug 13, 2024208.10209.95201.50202.65202.23473,664
Aug 12, 2024210.90210.95205.05208.05207.621,006,626
Aug 9, 2024210.40213.45205.75211.15210.71768,991
Aug 8, 2024205.00208.40197.00207.10206.672,521,884
Aug 7, 2024207.90211.00201.25205.00204.572,112,326
Aug 6, 2024222.75225.90202.75203.70203.281,769,345
Aug 5, 2024221.45229.00207.00220.20219.742,267,058
Aug 2, 2024221.70239.10214.20221.55221.093,377,896
Aug 1, 2024249.05249.05234.65234.65234.165,179,025
Jul 31, 2024261.90263.40256.50260.68260.14552,560
Jul 30, 2024254.00264.00253.51261.90261.36953,824
Jul 29, 2024254.00258.09254.00255.51254.98409,839
Jul 26, 2024257.00257.70251.77253.11252.58513,621
Jul 25, 2024249.55257.50248.41251.77251.25367,826
Jul 24, 2024255.10258.50248.00250.50249.98709,165
Jul 23, 2024239.00255.09234.01252.32251.801,114,567
Jul 22, 2024240.20246.97234.72238.76238.26557,913
Jul 19, 2024250.95250.95238.59240.96240.46751,197
Jul 18, 2024250.77255.37245.20248.53248.01883,707
Jul 16, 2024254.00258.90250.50251.10250.58422,760
Jul 15, 2024252.00258.35249.59253.99253.46922,046
Jul 12, 2024250.80256.30249.00251.84251.32401,375
Jul 11, 2024253.80257.00245.50250.22249.70743,702
Jul 10, 2024257.90257.90245.29251.21250.69829,696
Jul 9, 2024254.30260.75251.24256.39255.86905,755
Jul 8, 2024259.08259.70248.13252.56252.04890,007
Jul 5, 2024248.61260.00248.61257.41256.88876,018
Jul 4, 2024254.20254.20246.00248.61248.09649,697
Jul 3, 2024250.45256.44247.37252.72252.20708,870
Jul 2, 2024247.00256.74246.42249.46248.94822,001
Jul 1, 2024241.40249.12239.42246.72246.21663,164
Jun 28, 2024243.80245.16240.35241.38240.88524,369
Jun 27, 2024242.85246.00238.00243.49242.98895,922
Jun 26, 2024244.10249.00240.04242.90242.40704,861
Jun 25, 2024241.95249.74240.00243.89243.381,171,238
Jun 24, 2024232.35243.00230.25240.61240.112,191,601
Jun 21, 2024237.35248.00233.16234.76234.272,066,918
Jun 20, 2024242.60243.80232.52236.75236.262,073,305
Jun 19, 2024224.40244.01221.80240.25239.755,334,422
Jun 18, 2024215.72226.90214.44221.83221.372,063,689
Jun 14, 2024217.49219.50214.03215.19214.74798,976
Jun 13, 2024218.50225.10212.55216.33215.88888,152
Jun 12, 2024216.00219.82210.84217.31216.86678,963
Jun 11, 2024217.79218.90211.00212.30211.86533,800
Jun 10, 2024220.00220.00212.25214.85214.40533,481
Jun 7, 2024207.90220.00206.35216.90216.451,152,961
Jun 6, 2024202.05211.00199.35206.00205.57722,676
Jun 5, 2024189.00205.00180.00203.95203.531,728,192
Jun 4, 2024207.50207.95188.20188.20187.812,191,589
Jun 3, 2024214.70216.20205.65209.10208.67786,905
May 31, 2024209.00212.80202.20207.95207.52542,995
May 30, 2024215.50215.50204.00207.30206.87472,172
May 29, 2024205.50216.50204.20214.95214.50676,031
May 28, 2024203.95207.00199.05205.70205.27877,694
May 27, 2024211.00212.20203.00203.95203.53509,229
May 24, 2024214.90214.90208.80210.40209.96281,434
May 23, 2024218.00218.20210.65214.35213.90358,562
May 22, 2024211.25218.65210.30216.25215.80642,945
May 21, 2024210.00214.40207.70211.00210.56616,087
May 17, 2024211.35216.25209.90213.75213.31514,279
May 16, 2024225.00226.90210.00211.35210.911,851,246
May 15, 2024226.00227.70216.50219.25218.791,032,274
May 14, 2024213.90227.00211.05224.95224.481,736,573
May 13, 2024203.95215.00199.60212.90212.461,502,138
May 10, 2024202.20203.95194.55200.65200.23395,471
May 9, 2024208.00211.25196.80199.30198.89879,819
May 8, 2024201.05212.80199.80209.45209.011,120,947
May 7, 2024202.00205.70199.05203.50203.08768,815
May 6, 2024202.95205.70193.25202.05201.63996,650
May 3, 2024205.35208.40202.75204.65204.22554,631
May 2, 2024203.10208.60201.80204.90204.47689,474
Apr 30, 2024208.80210.95202.10203.75203.33536,700
Apr 29, 2024205.20209.80201.80206.35205.92812,515
Apr 26, 2024212.60213.00200.70204.30203.881,567,404
Apr 25, 2024215.95222.50210.30212.15211.711,354,798
Apr 24, 2024210.50218.20210.50215.20214.751,672,205
Apr 23, 2024202.20214.90200.50208.30207.871,705,503
Apr 22, 2024199.10206.90199.10200.45200.032,114,757
Apr 19, 2024191.00203.90191.00196.45196.042,810,974
Apr 18, 2024197.55204.80188.75197.40196.992,837,096
Apr 16, 2024173.00192.05172.35192.05191.654,014,906
Apr 15, 2024166.05177.50166.05174.60174.241,509,773
Apr 12, 2024176.45179.80175.10177.15176.781,003,801
Apr 10, 2024174.90176.45171.40175.05174.691,395,750
Apr 9, 2024176.00176.50171.10172.75172.39423,130
Apr 8, 2024171.00176.50171.00175.20174.841,233,373
Apr 5, 2024171.55172.95165.90170.80170.45802,960
Apr 4, 2024174.35175.00168.10171.65171.29611,912
Apr 3, 2024170.25175.50169.00172.20171.84837,802
Apr 2, 2024168.45171.10166.00170.10169.75551,599
Apr 1, 2024168.80170.35165.20167.35167.00459,543
Mar 28, 2024164.55167.70161.00166.00165.661,050,734
Mar 27, 2024162.70163.95161.00161.30160.96489,430
Mar 26, 2024162.85163.45158.50161.10160.77472,826
Mar 22, 2024156.00164.00154.00160.90160.57811,405
Mar 21, 2024151.90157.90151.80156.35156.03719,211
Mar 20, 2024148.10152.95144.00150.65150.34524,567
Mar 19, 2024148.40150.40145.25147.20146.89453,528
Mar 18, 2024149.15153.00145.40147.45147.14441,250
Mar 15, 2024151.90152.00144.50149.15148.84872,524
Mar 14, 2024142.75152.50141.00150.00149.69642,107
Mar 13, 2024151.30153.15140.05142.75142.451,363,701
Mar 12, 2024154.85156.95148.00150.45150.14901,078
Mar 11, 2024161.95162.90153.10153.80153.48779,585
Mar 7, 2024153.70162.40153.25161.35161.01879,295
Mar 6, 2024158.70159.70150.30152.70152.38782,088
Mar 5, 2024161.70163.35157.70158.75158.42356,377
Mar 4, 2024163.00165.70159.10161.80161.46513,849
Mar 1, 2024166.00167.00157.65159.60159.27672,218
Feb 29, 2024160.45165.70159.15164.00163.661,334,375
Feb 28, 2024168.50168.50160.00161.60161.26719,088

Related Tickers

YATRA.NS Yatra Online Limited
70.20
-3.44%
 
EASEMYTRIP.NS Easy Trip Planners Limited
11.72
-3.93%
 
IXIGO.NS LE TRAVENUES TECHNOLOGY L
133.88
-4.90%
 
BKNG Booking Holdings Inc.
5,016.01
+1.99%
 
NCLH Norwegian Cruise Line Holdings Ltd.
22.72
-4.22%
 
ABNB Airbnb, Inc.
138.87
-0.42%