Thomas Cook		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-08-2026 Friday	BSE Sensex : 77,264.51 +330.92 +0.43%		NSE Nifty 50 : 24,175.65 +84.80 0.35%		USD - INR 1 $ = Rs 95.42	Find Stock
Share Price in Google :	Thomas Cook		MCap (aprox) 5048.9 Crores	Symbol : THOMASCOOK	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
7.8%	10.8%	-0.2%	17.3%	4.5%	-38.6%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-08-26	Fri	108.43	-1.63	841.85k	-1.5%
27-08-26	Thu	110.06	-0.65	953.61k	-0.6%	Data Update : 7 PM
26-08-26	Wed	110.71	0.29	1.31m	0.3%	28-08-26 : 108.43
25-08-26	Tue	110.42	-3.01	1.44m	-2.7%
24-08-26	Mon	113.43	0.26	7.86m	0.2%	Compared to  :  19-08-26 100.55
21-08-26	Fri	113.17	11.59	25.57m	11.4%
20-08-26	Thu	101.58	1.03	811.29k	1.0%	7 Days %
19-08-26	Wed	100.55	-1.85	759.65k	-1.8%	7.8%
18-08-26	Tue	102.4	-1.28	444.21k	-1.2%
17-08-26	Mon	103.68	-2.2	549.59k	-2.1%	Compared to  :  28-07-26 97.88
14-08-26	Fri	105.88	-2.12	472.05k	-2.0%
13-08-26	Thu	108	0.92	1.3m	0.9%	1 Month %
12-08-26	Wed	107.08	-2.35	1.27m	-2.1%	10.8%
11-08-26	Tue	109.43	3.77	2.72m	3.6%	.
10-08-26	Mon	105.66	1.53	1.93m	1.5%	Compared to  :  29-06-26 108.64
07-08-26	Fri	104.13	-2.01	631.94k	-1.9%
06-08-26	Thu	106.14	1.62	1.13m	1.5%	2 Months %
05-08-26	Wed	104.52	-1.45	771.94k	-1.4%	-0.2%
04-08-26	Tue	105.97	-1.18	4.43m	-1.1%
03-08-26	Mon	107.15	2.88	2.23m	2.8%	Compared to  :  27-05-26 92.4
31-07-26	Fri	104.27	4.94	6.6m	5.0%
30-07-26	Thu	99.33	-0.51	422.62k	-0.5%	3 Months %
29-07-26	Wed	99.84	1.96	534.1k	2.0%	17.3%
28-07-26	Tue	97.88	-0.57	402.77k	-0.6%
27-07-26	Mon	98.45	0.6	705.45k	0.6%	Compared to  :  27-02-26 103.77
24-07-26	Fri	97.85	-2.44	992.59k	-2.4%
23-07-26	Thu	100.29	-1.68	323.74k	-1.6%	6 Months %
22-07-26	Wed	101.97	-2.79	435.35k	-2.7%	4.5%
21-07-26	Tue	104.76	1.62	1.03m	1.6%
20-07-26	Mon	103.14	0.46	520.08k	0.4%	Compared to  :  28-08-25 176.62
17-07-26	Fri	102.68	-1.48	722.68k	-1.4%
16-07-26	Thu	104.16	0.61	660.56k	0.6%	1 year %
15-07-26	Wed	103.55	1.14	980.09k	1.1%	-38.6%
14-07-26	Tue	102.41	-2.02	704.65k	-1.9%
13-07-26	Mon	104.43	1.45	793.87k	1.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
10-07-26	Fri	102.98	0.68	362.71k	0.7%
09-07-26	Thu	102.3	0.31	667.15k	0.3%
08-07-26	Wed	101.99	-4.48	952.5k	-4.2%
07-07-26	Tue	106.47	-0.37	1.08m	-0.3%
06-07-26	Mon	106.84	2.67	1.48m	2.6%
03-07-26	Fri	104.17	-2.27	1.74m	-2.1%
02-07-26	Thu	106.44	0.51	872.13k	0.5%
01-07-26	Wed	105.93	-2.16	819.96k	-2.0%
30-06-26	Tue	108.09	-0.55	683.8k	-0.5%
29-06-26	Mon	108.64	-2.86	754.17k	-2.6%
25-06-26	Thu	111.5	1.53	1.52m	1.4%
24-06-26	Wed	109.97	-1.99	781.08k	-1.8%
23-06-26	Tue	111.96	-3.14	992.07k	-2.7%
22-06-26	Mon	115.1	3.5	2.48m	3.1%
19-06-26	Fri	111.6	-4.96	2.95m	-4.3%
18-06-26	Thu	116.56	5.3	3.88m	4.8%
17-06-26	Wed	111.26	3.42	3.53m	3.2%
16-06-26	Tue	107.84	-0.71	1.14m	-0.7%
15-06-26	Mon	108.55	-1.23	2.37m	-1.1%
12-06-26	Fri	109.78	1.62	2.78m	1.5%
11-06-26	Thu	108.16	-6.92	5.75m	-6.0%
10-06-26	Wed	115.08	2.24	15.64m	2.0%
09-06-26	Tue	112.84	8.02	48.04m	7.7%
08-06-26	Mon	104.82	10.96	51.17m	11.7%
05-06-26	Fri	93.86	1.69	2.35m	1.8%
04-06-26	Thu	92.17	0.73	3.45m	0.8%
03-06-26	Wed	91.44	-0.53	800.13k	-0.6%
02-06-26	Tue	91.97	-1.96	1.75m	-2.1%
01-06-26	Mon	93.93	3.02	2.09m	3.3%
29-05-26	Fri	90.91	-1.49	6.91m	-1.6%
27-05-26	Wed	92.4	-0.38	715.85k	-0.4%
26-05-26	Tue	92.78	-0.39	977.11k	-0.4%
25-05-26	Mon	93.17	1.43	1.19m	1.6%
22-05-26	Fri	91.74	-1.33	1.16m	-1.4%
21-05-26	Thu	93.07	-0.24	2.52m	-0.3%
20-05-26	Wed	93.31	0.13	669.93k	0.1%
19-05-26	Tue	93.18	0.26	817.99k	0.3%
18-05-26	Mon	92.92	-1.82	1.01m	-1.9%
15-05-26	Fri	94.74	2.38	1.08m	2.6%
14-05-26	Thu	92.36	-3.3	1.16m	-3.4%
13-05-26	Wed	95.66	2.23	4.14m	2.4%
12-05-26	Tue	93.43	0.48	1.51m	0.5%
11-05-26	Mon	92.95	-3.81	1.45m	-3.9%
08-05-26	Fri	96.76	-2.93	959.18k	-2.9%
07-05-26	Thu	99.69	2.73	1.9m	2.8%
06-05-26	Wed	96.96	5.02	1.27m	5.5%
05-05-26	Tue	91.94	-1.99	1.35m	-2.1%
04-05-26	Mon	93.93	0.38	630.75k	0.4%
30-04-26	Thu	93.55	-1.53	1.47m	-1.6%
29-04-26	Wed	95.08	-3.5	1.32m	-3.6%
28-04-26	Tue	98.58	-0.62	1.07m	-0.6%
27-04-26	Mon	99.2	2.07	1.24m	2.1%
24-04-26	Fri	97.13	-2.61	1.34m	-2.6%
23-04-26	Thu	99.74	-7.28	2.59m	-6.8%
22-04-26	Wed	107.02	-0.28	678.12k	-0.3%
21-04-26	Tue	107.3	2.41	982.48k	2.3%
20-04-26	Mon	104.89	-6.02	1.78m	-5.4%
17-04-26	Fri	110.91	1.63	1.08m	1.5%
16-04-26	Thu	109.28	1.58	1.23m	1.5%
15-04-26	Wed	107.7	4.09	1.27m	3.9%
13-04-26	Mon	103.61	-3.25	1.55m	-3.0%
10-04-26	Fri	106.86	4.74	1.88m	4.6%
09-04-26	Thu	102.12	-0.35	960.31k	-0.3%
08-04-26	Wed	102.47	5.56	811.25k	5.7%
07-04-26	Tue	96.91	-0.3	909.24k	-0.3%
06-04-26	Mon	97.21	1.51	1.01m	1.6%
02-04-26	Thu	95.7	-0.08	732.97k	-0.1%
01-04-26	Wed	95.78	5.95	750.93k	6.6%
30-03-26	Mon	89.83	-4.05	1.15m	-4.3%
27-03-26	Fri	93.88	-2	2.24m	-2.1%
25-03-26	Wed	95.88	1.11	1.56m	1.2%
24-03-26	Tue	94.77	1.2	1.29m	1.3%
23-03-26	Mon	93.57	-9.77	2.34m	-9.5%
20-03-26	Fri	103.34	4.57	2.93m	4.6%
19-03-26	Thu	98.77	1.69	3.72m	1.7%
18-03-26	Wed	97.08	-6.69	3.91m	9.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	103.77	-3.36	1.31m	-3.1%
26-02-26	Thu	107.13	-2.19	603.01k	-2.0%
25-02-26	Wed	109.32	-1.56	598.28k	-1.4%
24-02-26	Tue	110.88	1.43	2.16m	1.3%
23-02-26	Mon	109.45	-1.68	751.55k	-1.5%
20-02-26	Fri	111.13	0.61	2.81m	0.6%
19-02-26	Thu	110.52	-1.06	697.92k	-0.9%
18-02-26	Wed	111.58	-1.43	529.98k	-1.3%
17-02-26	Tue	113.01	0.13	467.83k	0.1%
16-02-26	Mon	112.88	-2.16	383.87k	-1.9%
13-02-26	Fri	115.04	-0.05	592.57k	0.0%
12-02-26	Thu	115.09	-2.81	799.93k	-2.4%
11-02-26	Wed	117.9	7.51	1.64m	6.8%
10-02-26	Tue	110.39	-5.12	1.37m	-4.4%
09-02-26	Mon	115.51	-4.77	1.23m	-4.0%
06-02-26	Fri	120.28	-1.45	828.92k	-1.2%
05-02-26	Thu	121.73	1	625.8k	0.8%
04-02-26	Wed	120.73	-1.81	618.1k	-1.5%
03-02-26	Tue	122.54	-0.03	1.67m	0.0%
02-02-26	Mon	122.57	-2.2	838.21k	-1.8%
01-02-26	Sun	124.77	-3.11	240.58k	-2.4%
30-01-26	Fri	127.88	5.2	509.33k	4.2%
29-01-26	Thu	122.68	-1.21	365.69k	-1.0%
28-01-26	Wed	123.89	-3.21	215.42k	-2.5%
27-01-26	Tue	127.1	2.66	258k	2.1%
23-01-26	Fri	124.44	-3.91	649.08k	-3.0%
22-01-26	Thu	128.35	-3.61	310.66k	-2.7%
21-01-26	Wed	131.96	-4.32	516.06k	-3.2%
20-01-26	Tue	136.28	-1.71	330.28k	-1.2%
19-01-26	Mon	137.99	-0.48	1.02m	-0.3%
16-01-26	Fri	138.47	1.73	695.09k	1.3%
14-01-26	Wed	136.74	-1.64	512.3k	-1.2%
13-01-26	Tue	138.38	-0.6	292.19k	-0.4%
12-01-26	Mon	138.98	-2.96	603.31k	-2.1%
09-01-26	Fri	141.94	-1.89	279.99k	-1.3%
08-01-26	Thu	143.83	-0.29	371.37k	-0.2%
07-01-26	Wed	144.12	-0.86	304.04k	-0.6%
06-01-26	Tue	144.98	-3.57	466.21k	-2.4%
05-01-26	Mon	148.55	-0.18	342.23k	-0.1%
02-01-26	Fri	148.73	9.26	1.26m	6.6%
01-01-26	Thu	139.47	0.24	310.33k	0.2%
31-12-25	Wed	139.23	-3.62	308.43k	-2.5%
30-12-25	Tue	142.85	-0.08	318.69k	-0.1%
29-12-25	Mon	142.93	-1.79	180.5k	-1.2%
26-12-25	Fri	144.72	-0.11	264.97k	-0.1%
24-12-25	Wed	144.83	1.54	454.64k	1.1%
23-12-25	Tue	143.29	2.34	608k	1.7%
22-12-25	Mon	140.95	-1.15	1.2m	-0.8%
19-12-25	Fri	142.1	-3.69	530.92k	-2.5%
18-12-25	Thu	145.79	1.71	523.03k	1.2%
17-12-25	Wed	144.08	4.89	2.57m	3.5%
16-12-25	Tue	139.19	-0.54	2.02m	-0.4%
15-12-25	Mon	139.73	0.5	378.84k	0.4%
12-12-25	Fri	139.23	-0.12	410.36k	-0.1%
11-12-25	Thu	139.35	1.87	1.13m	1.4%
10-12-25	Wed	137.48	-3.9	411.17k	-2.8%
09-12-25	Tue	141.38	0.67	676.76k	0.5%
08-12-25	Mon	140.71	-2.78	873.57k	-1.9%
05-12-25	Fri	143.49	-3.54	675.71k	-2.4%
04-12-25	Thu	147.03	-0.36	664.58k	-0.2%
03-12-25	Wed	147.39	-0.86	446.28k	-0.6%
02-12-25	Tue	148.25	0.35	847.81k	0.2%
01-12-25	Mon	147.9	-2.4	596.39k	-1.6%
28-11-25	Fri	150.3	-0.74	481.95k	-0.5%
27-11-25	Thu	151.04	-2.94	498.83k	-1.9%
26-11-25	Wed	153.98	-4.74	598.7k	-3.0%
25-11-25	Tue	158.72	-0.71	813.38k	-0.4%
24-11-25	Mon	159.43	2.76	1.1m	1.8%
21-11-25	Fri	156.67	-1.13	662.85k	-0.7%
20-11-25	Thu	157.8	4	1.29m	2.6%
19-11-25	Wed	153.8	-0.75	347.43k	-0.5%
18-11-25	Tue	154.55	5.54	540.22k	3.7%
17-11-25	Mon	149.01	-4.63	2.07m	-3.0%
14-11-25	Fri	153.64	0.46	352.98k	0.3%
13-11-25	Thu	153.18	-0.82	285.73k	-0.5%
12-11-25	Wed	154	-1.8	2.17m	-1.2%
11-11-25	Tue	155.8	2.41	519.81k	1.6%
10-11-25	Mon	153.39	-8.45	804.23k	-5.2%
07-11-25	Fri	161.84	-3	318.47k	-1.8%
06-11-25	Thu	164.84	3	521.73k	1.9%
04-11-25	Tue	161.84	-1.5	362.11k	-0.9%
03-11-25	Mon	163.34	0.57	436.49k	0.4%
31-10-25	Fri	162.77	0.35	416.45k	0.2%
30-10-25	Thu	162.42	-3.05	388.15k	-1.8%
29-10-25	Wed	165.47	1.5	523.61k	0.9%
28-10-25	Tue	163.97	-0.31	441.13k	-0.2%
27-10-25	Mon	164.28	-3.08	654.64k	-1.8%
24-10-25	Fri	167.36	0.29	286.3k	0.2%
23-10-25	Thu	167.07	4.55	733.44k	2.8%
21-10-25	Tue	162.52	-3.26	279.56k	-2.0%
20-10-25	Mon	165.78	-0.67	833.18k	-0.4%
17-10-25	Fri	163.82	1.96	1.14m	1.2%
16-10-25	Thu	164.49	3.91	2.16m	2.4%
15-10-25	Wed	160.58	7.86	2.84m	5.1%
14-10-25	Tue	152.72	1.43	3.94m	0.9%
13-10-25	Mon	151.29	-3.78	845.45k	-2.4%
10-10-25	Fri	155.07	-2	564.73k	-1.3%
09-10-25	Thu	157.07	0.54	858.41k	0.3%
08-10-25	Wed	156.53	-3	336.28k	-1.9%
07-10-25	Tue	159.53	0.61	584.77k	0.4%
06-10-25	Mon	158.92	0.73	590.72k	0.5%
03-10-25	Fri	158.19	0.98	923.24k	0.6%
01-10-25	Wed	157.21	-5.52	944.09k	-3.4%
30-09-25	Tue	162.73	-3.87	755.02k	-2.3%
29-09-25	Mon	166.6	-0.31	641.47k	-0.2%
26-09-25	Fri	166.91	0.53	426.06k	0.3%
25-09-25	Thu	166.38	-2.19	1.3m	-1.3%
24-09-25	Wed	168.57	-3.61	693.76k	-2.1%
23-09-25	Tue	172.18	2.93	2.06m	1.7%
22-09-25	Mon	169.25	-4.25	671.13k	-2.4%
19-09-25	Fri	173.5	0.03	708.23k	0.0%
18-09-25	Thu	173.47	2.45	580.13k	1.4%
17-09-25	Wed	171.02	-1.9	1.04m	-1.1%
16-09-25	Tue	172.92	-4.69	1.26m	-2.6%
15-09-25	Mon	177.61	0.95	555.4k	0.5%
12-09-25	Fri	176.66	-0.02	519.14k	0.0%
11-09-25	Thu	176.68	-1.51	867.66k	-0.8%
10-09-25	Wed	178.19	-0.85	739.31k	-0.5%
09-09-25	Tue	179.04	0.74	549.53k	0.4%
08-09-25	Mon	178.3	0.7	526.11k	0.4%
05-09-25	Fri	177.6	5	1.91m	2.9%
04-09-25	Thu	172.6	-4.74	797.92k	-2.7%
03-09-25	Wed	177.34	-0.39	932.07k	-0.2%
02-09-25	Tue	177.73	0.19	1.31m	0.1%
01-09-25	Mon	177.54	3.34	1.73m	1.9%
29-08-25	Fri	174.2	-2.42	665.47k	-1.4%
28-08-25	Thu	176.62	4.49	2.09m	2.6%
26-08-25	Tue	172.13	-1.75	1.07m	-1.0%