NSE - Delayed Quote • INR
Thomas Cook (India) Limited (THOMASCOOK.NS)
At close: April 26 at 3:30 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 212.60 | 213.00 | 200.70 | 204.30 | 204.30 | 1,567,404 |
| Apr 25, 2024 | 215.95 | 222.50 | 210.30 | 212.15 | 212.15 | 1,354,798 |
| Apr 24, 2024 | 210.50 | 218.20 | 210.50 | 215.20 | 215.20 | 1,672,205 |
| Apr 23, 2024 | 202.20 | 214.90 | 200.50 | 208.30 | 208.30 | 1,705,503 |
| Apr 22, 2024 | 199.10 | 206.90 | 199.10 | 200.45 | 200.45 | 2,114,757 |
| Apr 19, 2024 | 191.00 | 203.90 | 191.00 | 196.45 | 196.45 | 2,810,974 |
| Apr 18, 2024 | 197.55 | 204.80 | 188.75 | 197.40 | 197.40 | 2,837,096 |
| Apr 16, 2024 | 173.00 | 192.05 | 172.35 | 192.05 | 192.05 | 4,014,906 |
| Apr 15, 2024 | 166.05 | 177.50 | 166.05 | 174.60 | 174.60 | 1,509,773 |
| Apr 12, 2024 | 176.45 | 179.80 | 175.10 | 177.15 | 177.15 | 1,003,801 |
| Apr 10, 2024 | 174.90 | 176.45 | 171.40 | 175.05 | 175.05 | 1,395,750 |
| Apr 9, 2024 | 176.00 | 176.50 | 171.10 | 172.75 | 172.75 | 423,130 |
| Apr 8, 2024 | 171.00 | 176.50 | 171.00 | 175.20 | 175.20 | 1,233,373 |
| Apr 5, 2024 | 171.55 | 172.95 | 165.90 | 170.80 | 170.80 | 802,960 |
| Apr 4, 2024 | 174.35 | 175.00 | 168.10 | 171.65 | 171.65 | 611,912 |
| Apr 3, 2024 | 170.25 | 175.50 | 169.00 | 172.20 | 172.20 | 837,802 |
| Apr 2, 2024 | 168.45 | 171.10 | 166.00 | 170.10 | 170.10 | 551,599 |
| Apr 1, 2024 | 168.80 | 170.35 | 165.20 | 167.35 | 167.35 | 459,543 |
| Mar 28, 2024 | 164.55 | 167.70 | 161.00 | 166.00 | 166.00 | 1,050,734 |
| Mar 27, 2024 | 162.70 | 163.95 | 161.00 | 161.30 | 161.30 | 489,430 |
| Mar 26, 2024 | 162.85 | 163.45 | 158.50 | 161.10 | 161.10 | 472,826 |
| Mar 22, 2024 | 156.00 | 164.00 | 154.00 | 160.90 | 160.90 | 811,405 |
| Mar 21, 2024 | 151.90 | 157.90 | 151.80 | 156.35 | 156.35 | 719,211 |
| Mar 20, 2024 | 148.10 | 152.95 | 144.00 | 150.65 | 150.65 | 524,567 |
| Mar 19, 2024 | 148.40 | 150.40 | 145.25 | 147.20 | 147.20 | 453,528 |
| Mar 18, 2024 | 149.15 | 153.00 | 145.40 | 147.45 | 147.45 | 441,250 |
| Mar 15, 2024 | 151.90 | 152.00 | 144.50 | 149.15 | 149.15 | 872,524 |
| Mar 14, 2024 | 142.75 | 152.50 | 141.00 | 150.00 | 150.00 | 642,107 |
| Mar 13, 2024 | 151.30 | 153.15 | 140.05 | 142.75 | 142.75 | 1,363,701 |
| Mar 12, 2024 | 154.85 | 156.95 | 148.00 | 150.45 | 150.45 | 901,078 |
| Mar 11, 2024 | 161.95 | 162.90 | 153.10 | 153.80 | 153.80 | 779,585 |
| Mar 7, 2024 | 153.70 | 162.40 | 153.25 | 161.35 | 161.35 | 879,295 |
| Mar 6, 2024 | 158.70 | 159.70 | 150.30 | 152.70 | 152.70 | 782,088 |
| Mar 5, 2024 | 161.70 | 163.35 | 157.70 | 158.75 | 158.75 | 356,377 |
| Mar 4, 2024 | 163.00 | 165.70 | 159.10 | 161.80 | 161.80 | 513,849 |
| Mar 1, 2024 | 166.00 | 167.00 | 157.65 | 159.60 | 159.60 | 672,218 |
| Feb 29, 2024 | 160.45 | 165.70 | 159.15 | 164.00 | 164.00 | 1,334,375 |
| Feb 28, 2024 | 168.50 | 168.50 | 160.00 | 161.60 | 161.60 | 719,088 |
| Feb 27, 2024 | 166.85 | 169.45 | 164.90 | 167.50 | 167.50 | 388,174 |
| Feb 26, 2024 | 169.75 | 172.20 | 165.00 | 167.50 | 167.50 | 660,216 |
| Feb 23, 2024 | 172.95 | 173.90 | 168.25 | 168.75 | 168.75 | 590,529 |
| Feb 22, 2024 | 168.00 | 172.45 | 164.05 | 170.65 | 170.65 | 1,059,665 |
| Feb 21, 2024 | 169.00 | 172.00 | 162.95 | 165.55 | 165.55 | 715,572 |
| Feb 20, 2024 | 172.90 | 172.90 | 166.35 | 167.60 | 167.60 | 486,733 |
| Feb 19, 2024 | 165.45 | 172.00 | 164.85 | 170.65 | 170.65 | 883,843 |
| Feb 16, 2024 | 170.00 | 171.10 | 162.50 | 166.70 | 166.70 | 1,156,170 |
| Feb 15, 2024 | 161.00 | 169.85 | 159.10 | 168.25 | 168.25 | 1,247,970 |
| Feb 14, 2024 | 149.00 | 160.60 | 148.80 | 158.95 | 158.95 | 1,500,014 |
| Feb 13, 2024 | 157.95 | 159.70 | 146.30 | 149.20 | 149.20 | 2,093,195 |
| Feb 12, 2024 | 161.25 | 165.65 | 155.50 | 156.20 | 156.20 | 2,010,747 |
| Feb 9, 2024 | 171.20 | 171.35 | 162.65 | 166.70 | 166.70 | 1,050,094 |
| Feb 8, 2024 | 173.70 | 176.40 | 167.10 | 170.35 | 170.35 | 1,373,179 |
| Feb 7, 2024 | 177.55 | 177.55 | 167.00 | 170.40 | 170.40 | 953,432 |
| Feb 6, 2024 | 174.20 | 179.25 | 170.00 | 177.55 | 177.55 | 1,044,259 |
| Feb 5, 2024 | 180.80 | 182.00 | 172.50 | 173.00 | 173.00 | 1,386,056 |
| Feb 2, 2024 | 188.55 | 188.80 | 176.00 | 180.30 | 180.30 | 1,934,153 |
| Feb 1, 2024 | 177.20 | 189.80 | 168.85 | 185.90 | 185.90 | 10,409,334 |
| Jan 31, 2024 | 184.50 | 184.50 | 170.10 | 172.85 | 172.85 | 3,654,934 |
| Jan 30, 2024 | 179.60 | 184.80 | 172.30 | 183.75 | 183.75 | 3,762,236 |
| Jan 29, 2024 | 176.00 | 182.80 | 173.35 | 177.90 | 177.90 | 4,104,238 |
| Jan 25, 2024 | 167.35 | 174.15 | 166.20 | 173.25 | 173.25 | 1,794,441 |
| Jan 24, 2024 | 157.00 | 168.50 | 154.50 | 166.45 | 166.45 | 1,599,075 |
| Jan 23, 2024 | 166.80 | 166.80 | 153.90 | 156.05 | 156.05 | 933,890 |
| Jan 19, 2024 | 158.40 | 164.90 | 157.00 | 161.30 | 161.30 | 1,930,103 |
| Jan 18, 2024 | 161.10 | 164.50 | 152.55 | 156.50 | 156.50 | 1,356,205 |
| Jan 17, 2024 | 165.00 | 167.65 | 161.05 | 163.15 | 163.15 | 1,124,998 |
| Jan 16, 2024 | 173.00 | 173.65 | 160.05 | 165.80 | 165.80 | 1,272,735 |
| Jan 15, 2024 | 173.15 | 175.70 | 166.85 | 171.15 | 171.15 | 2,679,462 |
| Jan 12, 2024 | 168.00 | 174.75 | 166.05 | 172.05 | 172.05 | 3,089,115 |
| Jan 11, 2024 | 165.70 | 168.70 | 162.45 | 166.35 | 166.35 | 1,909,358 |
| Jan 10, 2024 | 160.50 | 167.50 | 160.00 | 163.00 | 163.00 | 2,472,672 |
| Jan 9, 2024 | 156.80 | 162.90 | 156.80 | 160.50 | 160.50 | 3,018,257 |
| Jan 8, 2024 | 156.00 | 159.40 | 153.90 | 155.10 | 155.10 | 1,844,890 |
| Jan 5, 2024 | 153.00 | 159.40 | 151.80 | 155.20 | 155.20 | 3,108,412 |
| Jan 4, 2024 | 151.50 | 156.55 | 150.00 | 151.60 | 151.60 | 3,554,756 |
| Jan 3, 2024 | 146.00 | 153.30 | 145.05 | 150.55 | 150.55 | 4,497,033 |
| Jan 2, 2024 | 138.75 | 147.50 | 137.55 | 146.80 | 146.80 | 4,023,662 |
| Jan 1, 2024 | 137.00 | 140.35 | 136.95 | 138.45 | 138.45 | 1,046,111 |
| Dec 29, 2023 | 137.90 | 138.00 | 135.40 | 135.85 | 135.85 | 918,742 |
| Dec 28, 2023 | 138.25 | 139.50 | 134.70 | 137.60 | 137.60 | 1,482,659 |
| Dec 27, 2023 | 141.40 | 143.20 | 136.65 | 137.85 | 137.85 | 1,282,351 |
| Dec 26, 2023 | 140.80 | 143.40 | 136.40 | 140.30 | 140.30 | 1,320,422 |
| Dec 22, 2023 | 143.20 | 144.60 | 138.95 | 139.80 | 139.80 | 936,631 |
| Dec 21, 2023 | 136.40 | 143.50 | 135.25 | 142.35 | 142.35 | 2,098,601 |
| Dec 20, 2023 | 145.45 | 149.60 | 135.55 | 137.90 | 137.90 | 3,696,544 |
| Dec 19, 2023 | 144.00 | 147.40 | 140.10 | 144.30 | 144.30 | 1,663,437 |
| Dec 18, 2023 | 146.00 | 147.90 | 143.10 | 143.95 | 143.95 | 1,361,112 |
| Dec 15, 2023 | 147.50 | 149.80 | 145.00 | 146.00 | 146.00 | 1,038,662 |
| Dec 14, 2023 | 149.75 | 150.00 | 146.80 | 147.75 | 147.75 | 1,732,321 |
| Dec 13, 2023 | 147.85 | 149.95 | 145.50 | 148.35 | 148.35 | 2,092,861 |
| Dec 12, 2023 | 151.80 | 151.80 | 145.30 | 146.95 | 146.95 | 2,003,202 |
| Dec 11, 2023 | 147.40 | 151.40 | 145.15 | 150.45 | 150.45 | 2,510,003 |
| Dec 8, 2023 | 152.00 | 154.70 | 145.00 | 147.25 | 147.25 | 2,477,902 |
| Dec 7, 2023 | 151.40 | 153.70 | 147.50 | 151.50 | 151.50 | 2,795,816 |
| Dec 6, 2023 | 154.40 | 154.65 | 146.65 | 150.15 | 150.15 | 2,460,290 |
| Dec 5, 2023 | 155.00 | 159.40 | 149.85 | 152.85 | 152.85 | 5,248,187 |
| Dec 4, 2023 | 148.00 | 154.55 | 147.45 | 154.55 | 154.55 | 12,910,086 |
| Dec 1, 2023 | 143.00 | 149.30 | 143.00 | 147.20 | 147.20 | 30,523,509 |
| Nov 30, 2023 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 2,364,814 |
| Nov 29, 2023 | 167.90 | 167.90 | 157.65 | 158.40 | 158.40 | 947,248 |
| Nov 28, 2023 | 160.70 | 166.45 | 160.15 | 165.95 | 165.95 | 1,249,969 |
| Nov 24, 2023 | 159.00 | 162.00 | 157.10 | 158.55 | 158.55 | 452,488 |
| Nov 23, 2023 | 157.90 | 159.85 | 155.25 | 156.45 | 156.45 | 367,853 |
| Nov 22, 2023 | 161.40 | 162.15 | 153.30 | 154.85 | 154.85 | 481,980 |
| Nov 21, 2023 | 159.10 | 162.75 | 156.55 | 159.70 | 159.70 | 706,497 |
| Nov 20, 2023 | 154.05 | 161.00 | 154.05 | 157.40 | 157.40 | 988,862 |
| Nov 17, 2023 | 158.15 | 162.00 | 154.20 | 154.85 | 154.85 | 677,205 |
| Nov 16, 2023 | 157.35 | 162.55 | 154.10 | 159.35 | 159.35 | 2,487,047 |
| Nov 15, 2023 | 150.40 | 154.85 | 148.00 | 154.85 | 154.85 | 1,073,201 |
| Nov 13, 2023 | 149.10 | 151.00 | 146.50 | 147.50 | 147.50 | 304,855 |
| Nov 10, 2023 | 148.90 | 150.00 | 143.35 | 147.30 | 147.30 | 420,577 |
| Nov 9, 2023 | 148.05 | 152.95 | 145.00 | 146.60 | 146.60 | 856,584 |
| Nov 8, 2023 | 142.10 | 148.05 | 139.00 | 148.05 | 148.05 | 1,068,064 |
| Nov 7, 2023 | 143.95 | 143.95 | 138.15 | 141.00 | 141.00 | 422,965 |
| Nov 6, 2023 | 145.35 | 147.20 | 138.00 | 144.50 | 144.50 | 579,960 |
| Nov 3, 2023 | 145.00 | 146.00 | 137.85 | 144.50 | 144.50 | 1,032,143 |
| Nov 2, 2023 | 137.00 | 142.45 | 133.00 | 142.45 | 142.45 | 3,175,063 |
| Nov 1, 2023 | 136.00 | 136.50 | 132.15 | 135.70 | 135.70 | 738,119 |
| Oct 31, 2023 | 130.00 | 136.00 | 129.95 | 135.10 | 135.10 | 3,890,292 |
| Oct 30, 2023 | 125.00 | 130.65 | 125.00 | 130.65 | 130.65 | 414,218 |
| Oct 27, 2023 | 122.95 | 126.25 | 121.25 | 124.45 | 124.45 | 220,880 |
| Oct 26, 2023 | 117.90 | 125.00 | 113.55 | 122.95 | 122.95 | 431,259 |
| Oct 25, 2023 | 117.80 | 123.40 | 117.65 | 119.50 | 119.50 | 429,316 |
| Oct 23, 2023 | 130.85 | 131.90 | 123.85 | 123.85 | 123.85 | 203,622 |
| Oct 20, 2023 | 129.90 | 132.00 | 129.10 | 130.35 | 130.35 | 524,663 |
| Oct 19, 2023 | 126.65 | 130.00 | 124.10 | 128.75 | 128.75 | 182,398 |
| Oct 18, 2023 | 129.60 | 129.60 | 126.50 | 128.05 | 128.05 | 218,041 |
| Oct 17, 2023 | 129.40 | 131.00 | 126.60 | 128.55 | 128.55 | 166,157 |
| Oct 16, 2023 | 126.60 | 129.95 | 124.00 | 129.25 | 129.25 | 232,544 |
| Oct 13, 2023 | 128.00 | 130.00 | 125.00 | 126.60 | 126.60 | 383,829 |
| Oct 12, 2023 | 130.00 | 130.00 | 127.50 | 128.95 | 128.95 | 283,246 |
| Oct 11, 2023 | 125.65 | 130.00 | 123.00 | 129.80 | 129.80 | 813,755 |
| Oct 10, 2023 | 127.00 | 127.00 | 121.00 | 124.40 | 124.40 | 324,543 |
| Oct 9, 2023 | 122.80 | 124.95 | 118.00 | 122.10 | 122.10 | 456,947 |
| Oct 6, 2023 | 118.80 | 123.10 | 117.25 | 123.10 | 123.10 | 1,013,013 |
| Oct 5, 2023 | 117.25 | 119.95 | 115.00 | 117.25 | 117.25 | 207,506 |
| Oct 4, 2023 | 119.10 | 120.00 | 116.45 | 116.95 | 116.95 | 281,544 |
| Oct 3, 2023 | 121.00 | 121.90 | 116.60 | 118.75 | 118.75 | 180,323 |
| Sep 29, 2023 | 120.95 | 121.50 | 117.55 | 119.85 | 119.85 | 111,348 |
| Sep 28, 2023 | 122.10 | 123.85 | 118.00 | 118.45 | 118.45 | 175,465 |
| Sep 27, 2023 | 120.00 | 123.25 | 118.30 | 122.10 | 122.10 | 236,613 |
| Sep 26, 2023 | 118.65 | 121.00 | 117.25 | 120.25 | 120.25 | 192,250 |
| Sep 25, 2023 | 121.00 | 121.00 | 117.00 | 119.25 | 119.25 | 259,473 |
| Sep 22, 2023 | 117.00 | 122.80 | 116.95 | 120.20 | 120.20 | 432,154 |
| Sep 21, 2023 | 121.50 | 121.50 | 116.10 | 117.00 | 117.00 | 225,626 |
| Sep 20, 2023 | 121.00 | 122.00 | 116.45 | 119.60 | 119.60 | 381,987 |
| Sep 18, 2023 | 125.00 | 127.00 | 119.90 | 121.00 | 121.00 | 377,829 |
| Sep 15, 2023 | 124.50 | 126.40 | 120.10 | 124.15 | 124.15 | 593,770 |
| Sep 14, 2023 | 124.80 | 125.80 | 118.05 | 121.95 | 121.95 | 596,678 |
| Sep 13, 2023 | 120.10 | 124.20 | 114.80 | 123.10 | 123.10 | 1,385,323 |
| Sep 12, 2023 | 132.30 | 132.30 | 119.70 | 120.85 | 120.85 | 2,182,656 |
| Sep 11, 2023 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 573,645 |
| Sep 8, 2023 | 115.40 | 120.00 | 114.50 | 120.00 | 120.00 | 632,117 |
| Sep 7, 2023 | 115.75 | 115.80 | 113.10 | 114.30 | 114.30 | 298,316 |
| Sep 6, 2023 | 115.00 | 115.90 | 113.10 | 114.10 | 114.10 | 297,685 |
| Sep 5, 2023 | 116.45 | 116.45 | 112.50 | 114.75 | 114.75 | 277,264 |
| Sep 4, 2023 | 116.00 | 116.45 | 111.00 | 114.80 | 114.80 | 702,206 |
| Sep 1, 2023 | 115.45 | 117.45 | 113.50 | 115.20 | 115.20 | 337,949 |
| Aug 31, 2023 | 114.10 | 117.95 | 112.90 | 115.75 | 115.75 | 346,170 |
| Aug 30, 2023 | 115.95 | 118.50 | 114.50 | 115.00 | 115.00 | 357,406 |
| Aug 29, 2023 | 114.70 | 117.00 | 111.05 | 115.75 | 115.75 | 530,447 |
| Aug 28, 2023 | 114.50 | 115.40 | 110.20 | 114.70 | 114.70 | 361,198 |
| Aug 25, 2023 | 115.00 | 116.80 | 112.00 | 113.25 | 113.25 | 382,270 |
| Aug 24, 2023 | 115.00 | 117.50 | 112.80 | 115.30 | 115.30 | 447,085 |
| Aug 23, 2023 | 116.95 | 117.00 | 111.30 | 113.00 | 113.00 | 540,748 |
| Aug 22, 2023 | 118.80 | 120.90 | 113.00 | 114.10 | 114.10 | 849,844 |
| Aug 21, 2023 | 109.00 | 117.45 | 108.00 | 117.30 | 117.30 | 1,212,754 |
| Aug 18, 2023 | 108.50 | 111.95 | 108.00 | 111.90 | 111.90 | 1,275,181 |
| Aug 17, 2023 | 104.00 | 106.65 | 100.60 | 106.65 | 106.65 | 517,586 |
| Aug 16, 2023 | 103.50 | 106.40 | 99.25 | 101.60 | 101.60 | 705,185 |
| Aug 14, 2023 | 106.00 | 107.60 | 95.65 | 104.45 | 104.45 | 3,129,784 |
| Aug 11, 2023 | 108.00 | 111.25 | 105.05 | 105.90 | 105.90 | 4,496,080 |
| Aug 10, 2023 | 0.40 Dividend | |||||
| Aug 10, 2023 | 108.00 | 116.70 | 103.85 | 104.75 | 104.75 | 16,669,512 |
| Aug 9, 2023 | 96.65 | 106.00 | 96.30 | 101.50 | 101.10 | 8,205,788 |
| Aug 8, 2023 | 95.70 | 97.45 | 93.10 | 95.75 | 95.37 | 1,531,422 |
| Aug 7, 2023 | 97.00 | 100.30 | 94.25 | 95.15 | 94.78 | 4,344,193 |
| Aug 4, 2023 | 86.00 | 98.80 | 85.60 | 96.65 | 96.27 | 10,152,510 |
| Aug 3, 2023 | 82.95 | 85.75 | 82.60 | 84.75 | 84.42 | 598,107 |
| Aug 2, 2023 | 84.00 | 86.70 | 80.80 | 82.65 | 82.32 | 1,198,478 |
| Aug 1, 2023 | 84.40 | 85.50 | 83.75 | 84.25 | 83.92 | 457,077 |
| Jul 31, 2023 | 83.10 | 84.45 | 82.60 | 84.05 | 83.72 | 457,363 |
| Jul 28, 2023 | 83.60 | 84.05 | 81.50 | 82.85 | 82.52 | 657,020 |
| Jul 27, 2023 | 83.65 | 84.30 | 82.70 | 83.05 | 82.72 | 262,262 |
| Jul 26, 2023 | 83.50 | 85.40 | 82.80 | 83.10 | 82.77 | 509,363 |
| Jul 25, 2023 | 83.85 | 86.25 | 82.35 | 83.95 | 83.62 | 816,868 |
| Jul 24, 2023 | 84.30 | 86.00 | 82.90 | 83.40 | 83.07 | 633,490 |
| Jul 21, 2023 | 83.85 | 86.20 | 83.05 | 84.30 | 83.97 | 703,429 |
| Jul 20, 2023 | 86.25 | 87.20 | 83.25 | 83.80 | 83.47 | 876,663 |
| Jul 19, 2023 | 83.05 | 86.55 | 83.05 | 85.85 | 85.51 | 2,276,321 |
| Jul 18, 2023 | 84.40 | 85.00 | 81.60 | 83.15 | 82.82 | 1,350,705 |
| Jul 17, 2023 | 77.20 | 84.80 | 77.20 | 83.70 | 83.37 | 3,953,917 |
| Jul 14, 2023 | 78.95 | 79.50 | 76.50 | 77.10 | 76.80 | 616,181 |
| Jul 13, 2023 | 76.70 | 81.40 | 76.50 | 78.70 | 78.39 | 1,628,808 |
| Jul 12, 2023 | 77.65 | 78.45 | 76.25 | 76.60 | 76.30 | 362,509 |
| Jul 11, 2023 | 76.00 | 78.80 | 75.70 | 76.90 | 76.60 | 456,178 |
| Jul 10, 2023 | 75.95 | 76.95 | 75.05 | 75.60 | 75.30 | 334,629 |
| Jul 7, 2023 | 77.50 | 77.95 | 74.30 | 75.50 | 75.20 | 534,001 |
| Jul 6, 2023 | 78.25 | 78.85 | 76.55 | 77.25 | 76.95 | 326,092 |
| Jul 5, 2023 | 78.60 | 80.10 | 76.90 | 77.70 | 77.39 | 626,345 |
| Jul 4, 2023 | 79.30 | 79.70 | 78.05 | 78.60 | 78.29 | 350,174 |
| Jul 3, 2023 | 77.45 | 80.95 | 76.40 | 79.20 | 78.89 | 930,645 |
| Jun 30, 2023 | 74.95 | 78.90 | 74.75 | 76.40 | 76.10 | 1,130,909 |
| Jun 28, 2023 | 75.50 | 75.90 | 73.65 | 74.65 | 74.36 | 235,834 |
| Jun 27, 2023 | 75.30 | 76.40 | 74.70 | 75.15 | 74.85 | 297,045 |
| Jun 26, 2023 | 75.05 | 76.65 | 75.00 | 75.20 | 74.90 | 331,691 |
| Jun 23, 2023 | 77.20 | 77.75 | 74.60 | 74.95 | 74.65 | 501,340 |
| Jun 22, 2023 | 76.60 | 79.50 | 76.50 | 77.20 | 76.90 | 808,221 |
| Jun 21, 2023 | 77.00 | 78.10 | 75.35 | 76.25 | 75.95 | 457,542 |
| Jun 20, 2023 | 75.50 | 78.00 | 74.95 | 76.85 | 76.55 | 575,208 |
| Jun 19, 2023 | 79.10 | 79.50 | 74.90 | 75.50 | 75.20 | 1,325,067 |
| Jun 16, 2023 | 79.00 | 80.95 | 77.50 | 79.10 | 78.79 | 1,306,117 |
| Jun 15, 2023 | 75.90 | 79.35 | 75.00 | 78.40 | 78.09 | 2,299,458 |
| Jun 14, 2023 | 72.70 | 77.30 | 72.00 | 75.45 | 75.15 | 2,189,393 |
| Jun 13, 2023 | 68.00 | 74.45 | 68.00 | 72.55 | 72.26 | 3,417,005 |
| Jun 12, 2023 | 66.70 | 67.85 | 66.35 | 67.45 | 67.18 | 264,685 |
| Jun 9, 2023 | 67.00 | 68.10 | 65.20 | 66.40 | 66.14 | 364,561 |
| Jun 8, 2023 | 66.85 | 68.20 | 66.65 | 67.05 | 66.79 | 355,183 |
| Jun 7, 2023 | 67.65 | 68.30 | 66.60 | 66.85 | 66.59 | 317,990 |
| Jun 6, 2023 | 67.90 | 68.35 | 67.00 | 67.65 | 67.38 | 151,848 |
| Jun 5, 2023 | 68.50 | 68.50 | 67.00 | 68.00 | 67.73 | 326,437 |
| Jun 2, 2023 | 64.70 | 67.85 | 64.50 | 67.50 | 67.23 | 823,132 |
| Jun 1, 2023 | 64.30 | 65.25 | 64.30 | 64.70 | 64.45 | 169,312 |
| May 31, 2023 | 64.50 | 65.15 | 63.80 | 64.30 | 64.05 | 217,248 |
| May 30, 2023 | 64.25 | 64.45 | 63.40 | 64.05 | 63.80 | 135,017 |
| May 29, 2023 | 64.40 | 64.55 | 63.40 | 63.75 | 63.50 | 174,742 |
| May 26, 2023 | 65.00 | 66.05 | 63.95 | 64.10 | 63.85 | 368,079 |
| May 25, 2023 | 63.50 | 65.45 | 63.30 | 64.85 | 64.59 | 433,246 |
| May 24, 2023 | 62.15 | 63.95 | 62.05 | 63.40 | 63.15 | 319,045 |
| May 23, 2023 | 63.00 | 64.00 | 61.80 | 62.15 | 61.91 | 478,668 |
| May 22, 2023 | 65.25 | 66.10 | 59.40 | 62.50 | 62.25 | 1,439,542 |
| May 19, 2023 | 70.05 | 70.10 | 64.55 | 64.95 | 64.69 | 1,664,914 |
| May 18, 2023 | 72.90 | 73.60 | 70.10 | 70.50 | 70.22 | 678,333 |
| May 17, 2023 | 70.85 | 72.90 | 69.55 | 72.40 | 72.11 | 750,216 |
| May 16, 2023 | 70.75 | 73.10 | 69.00 | 70.40 | 70.12 | 536,566 |
| May 15, 2023 | 68.10 | 73.10 | 67.65 | 70.90 | 70.62 | 1,440,398 |
| May 12, 2023 | 67.30 | 68.65 | 66.90 | 68.05 | 67.78 | 404,076 |
| May 11, 2023 | 68.15 | 68.75 | 66.80 | 67.20 | 66.94 | 123,187 |
| May 10, 2023 | 67.00 | 67.40 | 66.00 | 67.15 | 66.89 | 124,654 |
| May 9, 2023 | 67.70 | 68.50 | 66.45 | 67.00 | 66.74 | 154,048 |
| May 8, 2023 | 67.00 | 68.25 | 66.35 | 67.70 | 67.43 | 268,190 |
| May 5, 2023 | 68.00 | 68.60 | 65.60 | 66.60 | 66.34 | 223,191 |
| May 4, 2023 | 67.10 | 68.45 | 67.10 | 67.60 | 67.33 | 186,847 |
| May 3, 2023 | 66.00 | 68.95 | 66.00 | 67.10 | 66.84 | 522,775 |
| May 2, 2023 | 66.95 | 66.95 | 65.40 | 66.65 | 66.39 | 423,822 |
| Apr 28, 2023 | 66.30 | 67.35 | 65.55 | 65.75 | 65.49 | 308,663 |
| Apr 27, 2023 | 66.75 | 66.75 | 65.65 | 66.35 | 66.09 | 222,758 |
| Apr 26, 2023 | 64.70 | 67.55 | 64.60 | 66.75 | 66.49 | 285,776 |
Related Tickers
EASEMYTRIP.NS Easy Trip Planners Limited
47.00
+1.29%
YATRA.BO Yatra Online Limited
148.05
+0.51%
YATRA.NS Yatra Online Limited
148.70
+0.85%
JET2.L Jet2 plc
1,415.00
+1.95%
EXPE Expedia Group, Inc.
135.70
-0.40%
ABNB Airbnb, Inc.
164.23
+0.75%
RCL Royal Caribbean Cruises Ltd.
140.59
+2.27%
CCL Carnival Corporation & plc
15.08
-0.66%