THOMASCOOK Historical Share Price Data

Thomas Cook India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
09-Apr-2024	176	176.5	171.1	172.75	5822	73733636.2	423130	5.40	-3.25
10-Apr-2024	174.9	176.45	171.4	175.05	14528	241886913.6	1395750	5.05	0.15
12-Apr-2024	176.45	179.8	175.1	177.15	10852	178298874.3	1003801	4.70	0.70
15-Apr-2024	166.05	177.5	166.05	174.6	15884	262210636.95	1509773	11.45	8.55
16-Apr-2024	173	192.05	172.35	192.05	22752	750119905.3	4014906	19.70	19.05
18-Apr-2024	197.55	204.8	188.75	197.4	24750	558224993.3	2837096	16.05	-0.15
19-Apr-2024	191	203.9	191	196.45	27390	553599134	2810974	12.90	5.45
22-Apr-2024	199.1	206.9	199.1	200.45	17910	429460211.1	2114757	7.80	1.35
23-Apr-2024	202.2	214.9	200.5	208.3	18654	355424574.1	1705503	14.40	6.10
24-Apr-2024	210.5	218.2	210.5	215.2	21138	358800096.25	1672205	7.70	4.70
25-Apr-2024	215.95	222.5	210.3	212.15	20380	293392385	1354798	12.20	-3.80
26-Apr-2024	212.6	213	200.7	204.3	17465	321965891.4	1139457	12.30	-8.30
29-Apr-2024	205.2	209.8	201.8	206.35	7972	167227384.25	615691	8.00	1.15
30-Apr-2024	208.8	210.95	202.1	203.75	12852	110514118.95	364304	8.85	-5.05
02-May-2024	203.1	208.6	201.8	204.9	23155	140998903.7	511745	6.80	1.80
03-May-2024	205.35	208.4	202.75	204.65	12883	113781478.15	394797	5.65	-0.70
06-May-2024	202.95	205.7	193.25	202.05	16999	198469805.6	588111	12.45	-0.90
07-May-2024	202	205.7	199.05	203.5	26424	156142947.2	507808	6.65	1.50
08-May-2024	201.05	212.8	199.8	209.45	17536	234632454.05	790831	13.00	8.40

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.