THOMASCOOK.BO Historical Prices | THOMAS CK IN Stock

BSE

0.19% NSE

0.28%

Thomas Cook India Ltd. (THOMASCOOK.BO)

-BSE

54.95 0.15(0.27%) 17 May 3:43PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	55.00	55.45	54.05	54.95	8,100	54.57
16 May, 2013	54.85	55.40	54.05	54.80	7,700	54.42
15 May, 2013	55.60	55.75	54.60	55.15	7,600	54.77
14 May, 2013	55.50	56.00	54.50	54.95	13,300	54.57
13 May, 2013	55.35	55.75	53.35	54.95	19,500	54.57
10 May, 2013	53.35	54.40	53.00	53.50	14,100	53.13
9 May, 2013	54.25	54.25	53.25	53.65	6,400	53.28
8 May, 2013	53.10	53.85	53.00	53.35	8,200	52.98
7 May, 2013	50.70	53.80	50.70	53.55	9,100	53.18
6 May, 2013	54.00	54.15	52.30	52.85	8,600	52.48
3 May, 2013	53.90	53.90	53.05	53.05	7,800	52.68
2 May, 2013	51.50	53.70	51.50	53.15	23,700	52.78
1 May, 2013	51.25	51.25	51.25	51.25	0	50.90
30 Apr, 2013	50.65	51.50	50.15	51.25	5,800	50.90
29 Apr, 2013	49.85	50.75	49.15	50.70	9,200	50.35
26 Apr, 2013	50.05	50.50	49.50	50.00	2,900	49.65
25 Apr, 2013	50.50	51.00	49.60	50.00	6,300	49.65
24 Apr, 2013	50.15	50.15	50.15	50.15	0	49.80
23 Apr, 2013	50.75	50.75	50.00	50.15	6,700	49.80
22 Apr, 2013	50.50	50.50	50.00	50.10	3,100	49.75
19 Apr, 2013	49.85	49.85	49.85	49.85	0	49.51
18 Apr, 2013	50.50	51.00	49.75	49.85	4,900	49.51
17 Apr, 2013	50.40	50.40	49.75	50.20	3,000	49.85
16 Apr, 2013	49.55	50.00	49.55	49.70	2,400	49.36
15 Apr, 2013	49.00	51.50	49.00	49.90	13,100	49.55
12 Apr, 2013	50.25	50.90	49.05	49.15	6,300	48.81
11 Apr, 2013	49.40	49.95	49.10	49.30	3,000	48.96
10 Apr, 2013	49.50	50.00	49.50	49.70	1,700	49.36
9 Apr, 2013	50.00	50.20	49.45	49.95	1,700	49.60
8 Apr, 2013	50.00	50.00	49.10	49.50	3,300	49.16
5 Apr, 2013	50.00	50.35	49.00	49.55	2,400	49.21
4 Apr, 2013	50.50	50.65	49.55	50.00	7,900	49.65
3 Apr, 2013	50.65	51.00	50.00	50.20	10,100	49.85
2 Apr, 2013	50.00	51.15	49.90	50.00	43,200	49.65
1 Apr, 2013	50.50	51.00	50.20	50.60	4,200	50.25
29 Mar, 2013	50.35	50.35	50.35	50.35	0	50.00
28 Mar, 2013	49.90	51.00	49.00	50.35	8,200	50.00
27 Mar, 2013	49.45	49.45	49.45	49.45	0	49.11
26 Mar, 2013	49.35	51.00	49.25	49.45	21,800	49.11
25 Mar, 2013	51.00	51.70	49.95	50.60	67,800	50.25
22 Mar, 2013	50.00	51.80	49.60	50.40	14,300	50.05
21 Mar, 2013	51.00	52.20	50.00	50.55	18,000	50.20
20 Mar, 2013	51.50	53.20	49.85	50.75	49,500	50.40
19 Mar, 2013	51.10	52.10	50.75	52.00	21,700	51.64
18 Mar, 2013	50.45	52.35	49.05	51.25	43,600	50.90
15 Mar, 2013	50.10	50.10	49.10	49.75	25,600	49.41
14 Mar, 2013	49.40	50.10	49.25	49.70	14,700	49.36
13 Mar, 2013	49.55	50.70	49.30	49.65	13,400	49.31
12 Mar, 2013	50.50	52.40	49.85	50.15	34,400	49.80
11 Mar, 2013	49.70	50.50	49.70	50.40	6,100	50.05
8 Mar, 2013	49.55	50.85	47.55	49.75	31,200	49.41
7 Mar, 2013	49.90	49.90	49.10	49.20	3,300	48.86
6 Mar, 2013	49.85	50.30	49.00	49.20	9,100	48.86
5 Mar, 2013	50.15	50.15	48.30	49.10	8,700	48.76
4 Mar, 2013	50.70	50.70	48.75	49.25	11,300	48.91
1 Mar, 2013	51.00	52.00	50.25	51.10	8,300	50.75
28 Feb, 2013	52.05	52.85	50.70	51.35	8,800	50.99
27 Feb, 2013	51.55	52.60	51.50	51.90	5,400	51.54
26 Feb, 2013	53.35	53.35	51.50	51.70	16,700	51.34
25 Feb, 2013	54.00	54.70	53.40	53.65	9,700	53.28
22 Feb, 2013	53.95	54.40	53.45	53.75	7,400	53.38
21 Feb, 2013	54.90	55.80	53.05	53.95	18,700	53.58
20 Feb, 2013	55.45	55.45	54.10	54.50	17,000	54.12
19 Feb, 2013	53.00	54.80	52.50	54.30	26,300	53.92
18 Feb, 2013	52.60	52.60	51.70	52.30	2,300	51.94
15 Feb, 2013	50.65	51.90	50.30	51.70	5,500	51.34
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On THOMASCOOK.B…

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Thomas Cook India Ltd. (THOMASCOOK.BO)