Price Data Selection & Download
Thomas Cook Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5845 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026. Review Thomas Cook price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹264.00
July 30, 2024
NSE Exchange
Share Price All Time Low
₹12.80
April 29, 2003
NSE Exchange
Highest Volume Trading Day
51,170,016
June 08, 2026 • ₹104.82
NSE Exchange
Share Price History Data (Jan 2003 - Oct 2026)
THOMASCOOK daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹100.70 | ₹101.95 | ₹99.21 | ₹99.61 | 303,908 |
| 2026-10-01 | ₹102.39 | ₹102.48 | ₹98.60 | ₹100.70 | 539,181 |
| 2026-09-30 | ₹103.03 | ₹104.58 | ₹102.00 | ₹102.39 | 582,675 |
| 2026-09-29 | ₹102.00 | ₹105.45 | ₹101.01 | ₹103.92 | 749,468 |
| 2026-09-28 | ₹103.50 | ₹104.35 | ₹101.56 | ₹102.18 | 313,618 |
| 2026-09-25 | ₹104.00 | ₹104.00 | ₹102.20 | ₹103.47 | 209,188 |
| 2026-09-24 | ₹104.00 | ₹104.50 | ₹103.25 | ₹103.97 | 403,771 |
| 2026-09-23 | ₹104.60 | ₹106.16 | ₹104.60 | ₹105.12 | 237,088 |
| 2026-09-22 | ₹105.05 | ₹106.00 | ₹103.81 | ₹104.85 | 359,934 |
| 2026-09-21 | ₹106.00 | ₹106.07 | ₹104.04 | ₹105.03 | 409,652 |
| 2026-09-18 | ₹103.42 | ₹107.38 | ₹103.20 | ₹106.04 | 997,099 |
| 2026-09-17 | ₹102.00 | ₹103.79 | ₹101.51 | ₹103.42 | 332,746 |
| 2026-09-16 | ₹103.84 | ₹105.00 | ₹100.10 | ₹102.01 | 653,944 |
| 2026-09-15 | ₹108.60 | ₹109.60 | ₹102.83 | ₹103.37 | 989,497 |
| 2026-09-11 | ₹107.50 | ₹109.25 | ₹106.12 | ₹108.63 | 462,603 |
| 2026-09-10 | ₹109.20 | ₹110.90 | ₹107.71 | ₹108.35 | 494,762 |
| 2026-09-09 | ₹110.00 | ₹110.00 | ₹107.50 | ₹109.13 | 809,014 |
| 2026-09-08 | ₹112.00 | ₹112.53 | ₹108.80 | ₹109.91 | 680,651 |
| 2026-09-07 | ₹112.00 | ₹115.70 | ₹111.00 | ₹112.52 | 1,879,256 |
| 2026-09-04 | ₹106.00 | ₹112.94 | ₹106.00 | ₹111.65 | 2,297,803 |
| 2026-09-03 | ₹106.80 | ₹107.68 | ₹105.45 | ₹106.31 | 674,590 |
| 2026-09-02 | ₹105.90 | ₹109.51 | ₹104.16 | ₹106.09 | 1,264,084 |
| 2026-09-01 | ₹107.92 | ₹108.01 | ₹105.02 | ₹105.71 | 622,494 |
| 2026-08-31 | ₹108.35 | ₹108.45 | ₹105.11 | ₹107.92 | 737,720 |
| 2026-08-28 | ₹110.00 | ₹111.35 | ₹108.00 | ₹108.43 | 841,847 |
| 2026-08-27 | ₹111.30 | ₹111.59 | ₹109.55 | ₹110.06 | 953,613 |
| 2026-08-26 | ₹111.00 | ₹113.69 | ₹110.07 | ₹110.71 | 1,309,913 |
| 2026-08-25 | ₹113.60 | ₹114.18 | ₹109.10 | ₹110.42 | 1,437,644 |
| 2026-08-24 | ₹116.00 | ₹120.87 | ₹112.00 | ₹113.43 | 7,861,613 |
| 2026-08-21 | ₹101.99 | ₹115.70 | ₹101.99 | ₹113.17 | 25,566,919 |
| 2026-08-20 | ₹100.50 | ₹103.50 | ₹100.50 | ₹101.58 | 811,291 |
| 2026-08-19 | ₹103.00 | ₹106.00 | ₹97.30 | ₹100.55 | 759,648 |
| 2026-08-18 | ₹103.75 | ₹104.43 | ₹102.00 | ₹102.40 | 444,214 |
| 2026-08-17 | ₹106.00 | ₹106.49 | ₹103.54 | ₹103.68 | 549,586 |
| 2026-08-14 | ₹108.25 | ₹108.84 | ₹105.50 | ₹105.88 | 472,048 |
| 2026-08-13 | ₹107.00 | ₹110.63 | ₹106.86 | ₹108.00 | 1,303,419 |
| 2026-08-12 | ₹110.35 | ₹110.35 | ₹106.49 | ₹107.08 | 1,269,201 |
| 2026-08-11 | ₹105.81 | ₹110.50 | ₹105.72 | ₹109.43 | 2,724,931 |
| 2026-08-10 | ₹104.38 | ₹109.80 | ₹104.05 | ₹105.66 | 1,928,279 |
| 2026-08-07 | ₹106.50 | ₹106.94 | ₹103.60 | ₹104.13 | 631,943 |
| 2026-08-06 | ₹104.36 | ₹106.80 | ₹103.90 | ₹106.14 | 1,133,947 |
| 2026-08-05 | ₹106.01 | ₹107.89 | ₹102.25 | ₹104.52 | 771,944 |
| 2026-08-04 | ₹107.00 | ₹111.45 | ₹102.58 | ₹105.97 | 4,433,005 |
| 2026-08-03 | ₹106.00 | ₹109.90 | ₹105.90 | ₹107.15 | 2,230,082 |
| 2026-07-31 | ₹100.19 | ₹108.99 | ₹99.00 | ₹104.27 | 6,604,030 |
| 2026-07-30 | ₹99.89 | ₹100.30 | ₹98.75 | ₹99.33 | 422,620 |
| 2026-07-29 | ₹98.00 | ₹100.79 | ₹97.75 | ₹99.84 | 534,097 |
| 2026-07-28 | ₹98.91 | ₹99.77 | ₹97.21 | ₹97.88 | 402,771 |
| 2026-07-27 | ₹98.64 | ₹101.66 | ₹98.10 | ₹98.45 | 705,450 |
| 2026-07-24 | ₹99.96 | ₹99.96 | ₹97.08 | ₹97.85 | 992,594 |
| 2026-07-23 | ₹101.80 | ₹102.34 | ₹99.60 | ₹100.29 | 323,741 |
| 2026-07-22 | ₹104.80 | ₹104.80 | ₹101.28 | ₹101.97 | 435,353 |
| 2026-07-21 | ₹102.21 | ₹105.99 | ₹102.21 | ₹104.76 | 1,033,715 |
| 2026-07-20 | ₹102.10 | ₹103.75 | ₹101.21 | ₹103.14 | 520,076 |
| 2026-07-17 | ₹104.16 | ₹104.34 | ₹101.01 | ₹102.68 | 722,677 |
| 2026-07-16 | ₹103.98 | ₹105.80 | ₹103.40 | ₹104.16 | 660,564 |
| 2026-07-15 | ₹102.90 | ₹106.70 | ₹102.90 | ₹103.55 | 980,089 |
| 2026-07-14 | ₹104.40 | ₹104.55 | ₹101.74 | ₹102.41 | 704,647 |
| 2026-07-13 | ₹102.96 | ₹105.00 | ₹101.00 | ₹104.43 | 793,869 |
| 2026-07-10 | ₹102.90 | ₹103.50 | ₹102.14 | ₹102.98 | 362,705 |
| 2026-07-09 | ₹102.41 | ₹103.65 | ₹101.10 | ₹102.30 | 667,148 |
| 2026-07-08 | ₹105.50 | ₹106.29 | ₹101.12 | ₹101.99 | 952,502 |
| 2026-07-07 | ₹107.25 | ₹108.79 | ₹105.20 | ₹106.47 | 1,079,291 |
| 2026-07-06 | ₹104.60 | ₹107.47 | ₹104.17 | ₹106.84 | 1,484,181 |
| 2026-07-03 | ₹107.00 | ₹107.65 | ₹103.50 | ₹104.17 | 1,740,742 |
| 2026-07-02 | ₹106.50 | ₹109.29 | ₹105.95 | ₹106.44 | 872,129 |
| 2026-07-01 | ₹108.33 | ₹109.09 | ₹105.55 | ₹105.93 | 819,955 |
| 2026-06-30 | ₹108.25 | ₹109.73 | ₹106.94 | ₹108.09 | 683,800 |
| 2026-06-29 | ₹110.40 | ₹111.07 | ₹108.00 | ₹108.64 | 754,166 |
| 2026-06-25 | ₹110.29 | ₹113.90 | ₹110.29 | ₹111.50 | 1,516,522 |
| 2026-06-24 | ₹112.81 | ₹112.81 | ₹109.16 | ₹109.97 | 781,078 |
| 2026-06-23 | ₹115.10 | ₹115.10 | ₹110.40 | ₹111.96 | 992,066 |
| 2026-06-22 | ₹112.95 | ₹115.90 | ₹111.76 | ₹115.10 | 2,475,781 |
| 2026-06-19 | ₹116.03 | ₹116.03 | ₹108.71 | ₹111.60 | 2,950,171 |
| 2026-06-18 | ₹111.26 | ₹117.00 | ₹110.46 | ₹116.56 | 3,881,408 |
| 2026-06-17 | ₹108.89 | ₹113.44 | ₹107.84 | ₹111.26 | 3,531,179 |
| 2026-06-16 | ₹108.55 | ₹110.46 | ₹106.07 | ₹107.84 | 1,136,853 |
| 2026-06-15 | ₹111.90 | ₹113.00 | ₹107.25 | ₹108.55 | 2,365,331 |
| 2026-06-12 | ₹110.01 | ₹112.00 | ₹108.12 | ₹109.78 | 2,781,223 |
| 2026-06-11 | ₹112.94 | ₹113.00 | ₹106.76 | ₹108.16 | 5,753,087 |
| 2026-06-10 | ₹113.38 | ₹115.99 | ₹111.20 | ₹115.08 | 15,635,817 |
| 2026-06-09 | ₹105.91 | ₹114.85 | ₹105.30 | ₹112.84 | 48,043,157 |
| 2026-06-08 | ₹92.00 | ₹109.70 | ₹92.00 | ₹104.82 | 51,170,016 |
| 2026-06-05 | ₹93.37 | ₹94.66 | ₹92.60 | ₹93.86 | 2,350,254 |
| 2026-06-04 | ₹90.85 | ₹97.50 | ₹90.70 | ₹92.17 | 3,449,128 |
| 2026-06-03 | ₹91.97 | ₹92.17 | ₹90.65 | ₹91.44 | 800,125 |
| 2026-06-02 | ₹92.80 | ₹93.12 | ₹91.25 | ₹91.97 | 1,750,248 |
| 2026-06-01 | ₹92.50 | ₹95.55 | ₹91.57 | ₹93.93 | 2,094,710 |
| 2026-05-29 | ₹92.67 | ₹96.79 | ₹89.71 | ₹90.91 | 6,913,654 |
| 2026-05-27 | ₹92.60 | ₹93.50 | ₹92.00 | ₹92.40 | 715,848 |
| 2026-05-26 | ₹92.65 | ₹95.66 | ₹92.50 | ₹92.78 | 977,113 |
| 2026-05-25 | ₹92.80 | ₹95.68 | ₹92.26 | ₹93.17 | 1,188,982 |
| 2026-05-22 | ₹94.00 | ₹94.09 | ₹91.02 | ₹91.74 | 1,160,419 |
| 2026-05-21 | ₹93.97 | ₹94.49 | ₹92.15 | ₹93.07 | 2,515,132 |
| 2026-05-20 | ₹93.00 | ₹93.86 | ₹91.10 | ₹93.31 | 669,927 |
| 2026-05-19 | ₹92.45 | ₹94.14 | ₹91.50 | ₹93.18 | 817,990 |
| 2026-05-18 | ₹94.00 | ₹94.24 | ₹90.20 | ₹92.92 | 1,013,617 |
| 2026-05-15 | ₹92.86 | ₹95.30 | ₹91.86 | ₹94.74 | 1,078,195 |
| 2026-05-14 | ₹95.00 | ₹95.81 | ₹91.28 | ₹92.36 | 1,157,997 |
| 2026-05-13 | ₹89.00 | ₹98.90 | ₹88.00 | ₹95.66 | 4,143,665 |
| 2026-05-12 | ₹92.61 | ₹94.50 | ₹91.11 | ₹93.43 | 1,510,123 |
| 2026-05-11 | ₹96.66 | ₹96.66 | ₹91.78 | ₹92.95 | 1,447,000 |
| 2026-05-08 | ₹100.00 | ₹100.52 | ₹96.40 | ₹96.76 | 959,184 |
| 2026-05-07 | ₹98.00 | ₹101.20 | ₹97.13 | ₹99.69 | 1,899,185 |
| 2026-05-06 | ₹93.00 | ₹97.49 | ₹92.44 | ₹96.96 | 1,270,816 |
| 2026-05-05 | ₹93.46 | ₹94.38 | ₹91.60 | ₹91.94 | 1,352,343 |
| 2026-05-04 | ₹94.04 | ₹95.28 | ₹92.81 | ₹93.93 | 630,750 |
| 2026-04-30 | ₹95.95 | ₹95.95 | ₹92.60 | ₹93.55 | 1,465,954 |
| 2026-04-29 | ₹99.50 | ₹99.59 | ₹94.33 | ₹95.08 | 1,318,804 |
| 2026-04-28 | ₹99.19 | ₹99.76 | ₹97.69 | ₹98.58 | 1,065,904 |
| 2026-04-27 | ₹98.01 | ₹99.47 | ₹97.51 | ₹99.20 | 1,239,908 |
| 2026-04-24 | ₹100.20 | ₹101.80 | ₹95.77 | ₹97.13 | 1,343,051 |
| 2026-04-23 | ₹106.42 | ₹106.86 | ₹98.55 | ₹99.74 | 2,585,499 |
| 2026-04-22 | ₹107.21 | ₹108.40 | ₹105.27 | ₹107.02 | 678,118 |
| 2026-04-21 | ₹105.73 | ₹108.15 | ₹105.73 | ₹107.30 | 982,480 |
| 2026-04-20 | ₹111.48 | ₹111.48 | ₹104.20 | ₹104.89 | 1,782,095 |
| 2026-04-17 | ₹109.28 | ₹111.75 | ₹108.07 | ₹110.91 | 1,079,185 |
| 2026-04-16 | ₹108.94 | ₹110.08 | ₹106.90 | ₹109.28 | 1,232,903 |
| 2026-04-15 | ₹106.01 | ₹109.35 | ₹106.01 | ₹107.70 | 1,269,818 |
| 2026-04-13 | ₹103.00 | ₹105.86 | ₹102.25 | ₹103.61 | 1,545,539 |
| 2026-04-10 | ₹102.70 | ₹108.40 | ₹102.64 | ₹106.86 | 1,879,758 |
| 2026-04-09 | ₹103.43 | ₹104.58 | ₹100.52 | ₹102.12 | 960,309 |
| 2026-04-08 | ₹102.00 | ₹103.36 | ₹99.57 | ₹102.47 | 811,249 |
| 2026-04-07 | ₹96.00 | ₹97.61 | ₹95.30 | ₹96.91 | 909,235 |
| 2026-04-06 | ₹95.90 | ₹98.00 | ₹93.31 | ₹97.21 | 1,005,242 |
| 2026-04-02 | ₹93.50 | ₹96.00 | ₹90.62 | ₹95.70 | 732,970 |
| 2026-04-01 | ₹94.00 | ₹96.79 | ₹91.84 | ₹95.78 | 750,934 |
| 2026-03-30 | ₹92.80 | ₹93.86 | ₹88.50 | ₹89.83 | 1,148,043 |
| 2026-03-27 | ₹95.20 | ₹95.80 | ₹92.00 | ₹93.88 | 2,241,412 |
| 2026-03-25 | ₹96.00 | ₹99.84 | ₹95.35 | ₹95.88 | 1,561,080 |
| 2026-03-24 | ₹95.90 | ₹96.80 | ₹93.45 | ₹94.77 | 1,285,891 |
| 2026-03-23 | ₹103.50 | ₹103.50 | ₹92.99 | ₹93.57 | 2,340,847 |
| 2026-03-20 | ₹101.00 | ₹106.20 | ₹99.50 | ₹103.34 | 2,930,280 |
| 2026-03-19 | ₹93.50 | ₹100.00 | ₹93.00 | ₹98.77 | 3,720,258 |
| 2026-03-18 | ₹90.25 | ₹97.79 | ₹89.21 | ₹97.08 | 3,908,263 |
| 2026-03-17 | ₹88.00 | ₹89.25 | ₹86.35 | ₹88.43 | 1,545,446 |
| 2026-03-16 | ₹88.31 | ₹88.95 | ₹86.55 | ₹88.08 | 695,698 |
| 2026-03-13 | ₹90.21 | ₹91.22 | ₹87.10 | ₹88.68 | 1,273,969 |
| 2026-03-12 | ₹91.20 | ₹94.60 | ₹88.98 | ₹91.59 | 1,270,584 |
| 2026-03-11 | ₹93.89 | ₹96.80 | ₹92.05 | ₹93.07 | 1,004,605 |
| 2026-03-10 | ₹90.10 | ₹95.49 | ₹88.12 | ₹93.89 | 1,641,205 |
| 2026-03-09 | ₹90.00 | ₹90.98 | ₹86.66 | ₹87.99 | 1,192,739 |
| 2026-03-06 | ₹93.55 | ₹95.44 | ₹91.35 | ₹92.18 | 789,997 |
| 2026-03-05 | ₹97.16 | ₹97.16 | ₹92.95 | ₹94.26 | 1,646,675 |
| 2026-03-04 | ₹97.75 | ₹99.50 | ₹94.35 | ₹95.61 | 862,335 |
| 2026-03-02 | ₹98.80 | ₹101.23 | ₹98.06 | ₹100.08 | 659,176 |
| 2026-02-27 | ₹105.80 | ₹105.80 | ₹101.70 | ₹102.93 | 830,601 |
| 2026-02-26 | ₹103.87 | ₹106.00 | ₹103.43 | ₹104.90 | 410,374 |
| 2026-02-25 | ₹107.63 | ₹107.90 | ₹101.81 | ₹103.77 | 1,314,253 |
| 2026-02-24 | ₹109.43 | ₹110.10 | ₹106.00 | ₹107.13 | 603,014 |
| 2026-02-23 | ₹110.50 | ₹110.59 | ₹108.66 | ₹109.32 | 598,282 |
| 2026-02-20 | ₹109.92 | ₹111.30 | ₹108.65 | ₹110.88 | 2,161,447 |
| 2026-02-19 | ₹111.28 | ₹114.49 | ₹108.96 | ₹109.45 | 751,553 |
| 2026-02-18 | ₹110.52 | ₹112.52 | ₹109.02 | ₹111.13 | 2,806,185 |
| 2026-02-17 | ₹111.05 | ₹112.98 | ₹109.83 | ₹110.52 | 697,916 |
| 2026-02-16 | ₹113.40 | ₹114.00 | ₹110.75 | ₹111.58 | 529,977 |
| 2026-02-13 | ₹112.85 | ₹114.01 | ₹110.66 | ₹113.01 | 467,832 |
| 2026-02-12 | ₹115.10 | ₹115.15 | ₹112.02 | ₹112.88 | 383,870 |
| 2026-02-11 | ₹116.00 | ₹117.10 | ₹114.16 | ₹115.04 | 592,570 |
| 2026-02-10 | ₹117.90 | ₹120.50 | ₹114.51 | ₹115.09 | 799,928 |
| 2026-02-09 | ₹112.00 | ₹120.49 | ₹111.53 | ₹117.90 | 1,642,799 |
| 2026-02-06 | ₹115.47 | ₹116.30 | ₹109.15 | ₹110.39 | 1,372,905 |
| 2026-02-05 | ₹121.50 | ₹121.68 | ₹114.00 | ₹115.51 | 1,230,216 |
| 2026-02-04 | ₹121.50 | ₹123.14 | ₹119.32 | ₹120.28 | 828,917 |
| 2026-02-03 | ₹124.80 | ₹126.70 | ₹121.20 | ₹121.73 | 625,802 |
| 2026-02-02 | ₹123.11 | ₹124.40 | ₹119.21 | ₹120.73 | 618,102 |
| 2026-02-01 | ₹122.97 | ₹129.00 | ₹117.45 | ₹122.54 | 1,670,863 |
| 2026-01-30 | ₹124.10 | ₹126.00 | ₹121.70 | ₹122.57 | 838,205 |
| 2026-01-29 | ₹128.00 | ₹128.27 | ₹123.00 | ₹124.77 | 240,582 |
| 2026-01-28 | ₹122.68 | ₹129.10 | ₹122.68 | ₹127.88 | 509,325 |
| 2026-01-27 | ₹123.20 | ₹124.01 | ₹120.37 | ₹122.68 | 365,687 |
| 2026-01-23 | ₹129.00 | ₹129.00 | ₹123.11 | ₹123.89 | 215,424 |
| 2026-01-22 | ₹124.55 | ₹129.44 | ₹124.55 | ₹127.10 | 257,998 |
| 2026-01-21 | ₹127.20 | ₹128.36 | ₹122.36 | ₹124.44 | 649,079 |
| 2026-01-20 | ₹131.23 | ₹131.89 | ₹127.10 | ₹128.35 | 310,662 |
| 2026-01-19 | ₹135.40 | ₹135.49 | ₹131.00 | ₹131.96 | 516,056 |
| 2026-01-16 | ₹137.84 | ₹139.39 | ₹135.10 | ₹136.28 | 330,279 |
| 2026-01-14 | ₹138.60 | ₹141.50 | ₹136.10 | ₹137.99 | 1,019,200 |
| 2026-01-13 | ₹137.95 | ₹139.75 | ₹137.17 | ₹138.47 | 695,093 |
| 2026-01-12 | ₹137.69 | ₹139.99 | ₹133.97 | ₹136.74 | 512,302 |
| 2026-01-09 | ₹138.27 | ₹140.30 | ₹137.75 | ₹138.38 | 292,188 |
| 2026-01-08 | ₹141.11 | ₹142.39 | ₹136.25 | ₹138.98 | 603,308 |
| 2026-01-07 | ₹143.12 | ₹143.12 | ₹141.25 | ₹141.94 | 279,988 |
| 2026-01-06 | ₹144.12 | ₹145.30 | ₹140.70 | ₹143.83 | 371,366 |
| 2026-01-05 | ₹144.00 | ₹145.15 | ₹142.65 | ₹144.12 | 304,043 |
| 2026-01-02 | ₹148.10 | ₹148.69 | ₹143.81 | ₹144.98 | 466,209 |
| 2026-01-01 | ₹150.00 | ₹150.50 | ₹147.73 | ₹148.55 | 342,228 |
Thomas Cook Share Price Performance Analysis (Jan 2003 - Oct 2026)
THOMASCOOK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-32.95%
₹148.55 → ₹99.61
Year to Date
Price Volatility
11.53%
Low Volatility
Year to Date
Average Daily Volume
1,983,887
Year to Date Average
NSE Exchange
Thomas Cook Share Price History – Frequently Asked Questions
Common questions about THOMASCOOK historical data and records. For live price, key ratios and fundamentals, see Thomas Cook share price screener.
What is the all-time high share price of Thomas Cook (THOMASCOOK)?
The all-time high share price of Thomas Cook was ₹264.0 recorded on July 30, 2024 on the NSE exchange.
What is the all-time low share price of Thomas Cook (THOMASCOOK)?
The all-time low share price of Thomas Cook was ₹12.8 recorded on April 29, 2003 on the NSE exchange.
How can I download THOMASCOOK historical share price data?
You can download Thomas Cook historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for THOMASCOOK shares?
The highest trading volume day for Thomas Cook was 51,170,016 shares traded on June 08, 2026 on the NSE exchange, with share price at ₹104.82.