NSE, THOMASCOOK End of Day and Historical Stock Data [THOMAS COOK (INDIA) LTD]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, THOMASCOOK: Thomas Cook (India) Limited

29 Aug 2025

LAST: 177.7	CHANGE: 0.19	OPEN: 178.0	HIGH: 180.5	ASK: 0.0	VOLUME: 1.31M
LAST: 177.7	CHG(%): 0.11	PREV: 177.5	LOW: 177.0	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	178.0	180.5	177.0	177.7	1.31M
28 Aug 25	174.3	179.8	173.0	177.5	1.73M
27 Aug 25	174.2	174.2	174.2	174.2	0
26 Aug 25	175.5	176.8	173.3	174.2	664.1K
25 Aug 25	173.9	177.9	172.7	176.6	2.09M
22 Aug 25	173.5	174.7	171.5	172.1	1.06M
21 Aug 25	171.9	175.8	170.7	173.9	2.1M
20 Aug 25	166.0	172.0	165.8	170.9	1.76M
19 Aug 25	162.8	167.2	162.2	166.6	1.08M
18 Aug 25	159.5	165.0	153.6	163.1	5.25M

COMPANY PROFILE

Name:	Thomas Cook (India) Limited
About:	Thomas Cook (India) Limited offers integrated travel services in India and internationally. It operates through financial services, travel and related services, vacation ownership and resorts business, and digiphoto imaging services segments. The financial services segment engages in the wholesale, and retail purchase and sale of foreign currencies and paid documents. Its service segment is involved in tour operations, travel management, visa services, and travel insurance and related activities. Thomas Cook (India) Limited was founded in 1881 and is based in Mumbai, India. Thomas Cook (India) Limited operates as a subsidiary of Fairbridge Capital (Mauritius) Limited.
Address:	Marathon Futurex, A Wing, Mumbai, India, 400013
Website:	https://www.thomascook.in
ISIN:	INE332A01027

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	32.32
PtB:	3.64
PtS:	0.96
EBITDA:	4.865B
Shares:	465.76M
Market Cap:	82.78B

TECHNICAL INDICATORS

MA5:	175.64
MA10:	171.12
MA20:	164.42
MA50:	165.70
MA100:	159.61
MA200:	155.44
STO9:	84.10
STO14:	89.77
RSI14:	87.05
MTM14:	23.71
ROC14:	0.15
ATR:	5.40
Week High:	180.50
Week Low:	171.50
Month High:	180.50
Month Low:	144.74
Year High:	231.50
Year Low:	118.25
Volatility:	36.33

RECENT SPLITS

Date	Ratio
14 May 2007	10-1

RECENT DIVIDENDS

Date	Amount
21 Aug 2025	$0.45
16 Aug 2024	$0.40
10 Aug 2023	$0.40
31 Jul 2019	$0.38
18 Sep 2018	$0.38
24 Jul 2017	$0.38
24 Aug 2016	$0.38
17 Aug 2015	$0.50
21 May 2014	$0.38
28 May 2013	$0.38