NSE: THOMASCOOK | Series: EQ
-
LTP
204.71
-5.31 (-2.53 %) -
Open
212.77
210.00 -
High
212.77
213.24 -
Low
203.00
207.72 -
Close
204.85
210.02 -
52W High
224.50
17 Dec, 2024 -
52W Low
177.75
23 Oct, 2024
Upper Circuit: 252.02
Lower Circuit: 168.02
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 212.77 | 212.77 | 203.00 | 204.71 | 204.85 | -5.17 | -2.46 | 224.50 | 177.75 | 532,420 | 11.00 Crore | 14,210 |
| 19 Dec, 2024 | 210.00 | 213.24 | 207.72 | 210.48 | 210.02 | -2.29 | -1.08 | 224.50 | 177.75 | 673,330 | 14.17 Crore | 19,578 |
| 18 Dec, 2024 | 215.40 | 218.50 | 211.10 | 212.08 | 212.31 | -0.93 | -0.44 | 224.50 | 177.75 | 740,353 | 15.81 Crore | 32,578 |
| 17 Dec, 2024 | 222.99 | 224.50 | 212.10 | 214.00 | 213.24 | -6.31 | -2.87 | 224.50 | 177.75 | 1,057,692 | 22.94 Crore | 25,876 |
| 16 Dec, 2024 | 211.65 | 222.00 | 211.65 | 219.00 | 219.55 | 6.03 | 2.82 | 222.00 | 177.75 | 651,763 | 14.26 Crore | 17,319 |
| 13 Dec, 2024 | 215.00 | 215.00 | 207.45 | 213.90 | 213.52 | 0.35 | 0.16 | 220.90 | 177.75 | 514,108 | 10.84 Crore | 11,600 |
| 12 Dec, 2024 | 217.98 | 218.50 | 212.00 | 212.50 | 213.17 | -4.48 | -2.06 | 220.90 | 177.75 | 271,497 | 5.82 Crore | 5,044 |
| 11 Dec, 2024 | 218.00 | 220.90 | 216.13 | 216.72 | 217.65 | 0.73 | 0.34 | 220.90 | 177.75 | 682,306 | 14.92 Crore | 11,070 |
| 10 Dec, 2024 | 217.00 | 218.99 | 213.01 | 216.50 | 216.92 | 0.36 | 0.17 | 220.14 | 177.75 | 453,747 | 9.80 Crore | 6,918 |
| 09 Dec, 2024 | 219.44 | 219.94 | 215.50 | 216.10 | 216.56 | -1.21 | -0.56 | 220.14 | 177.75 | 312,810 | 6.78 Crore | 6,908 |
| 06 Dec, 2024 | 219.10 | 220.00 | 214.35 | 216.94 | 217.77 | 0.83 | 0.38 | 220.14 | 177.75 | 378,839 | 8.24 Crore | 7,589 |
| 05 Dec, 2024 | 217.90 | 220.14 | 214.03 | 216.00 | 216.94 | -1.19 | -0.55 | 220.14 | 177.75 | 472,481 | 10.27 Crore | 15,250 |
| 04 Dec, 2024 | 210.56 | 218.90 | 209.53 | 216.56 | 218.13 | 7.63 | 3.62 | 218.90 | 177.75 | 879,872 | 18.99 Crore | 30,238 |
| 03 Dec, 2024 | 214.39 | 215.00 | 209.20 | 210.56 | 210.50 | -1.91 | -0.9 | 215.00 | 177.75 | 510,618 | 10.82 Crore | 10,132 |
| 02 Dec, 2024 | 209.00 | 213.00 | 205.23 | 212.00 | 212.41 | 3.95 | 1.89 | 213.00 | 177.75 | 812,007 | 17.11 Crore | 11,473 |
| 29 Nov, 2024 | 204.93 | 209.00 | 204.21 | 208.99 | 208.46 | 3.76 | 1.84 | 209.00 | 177.75 | 765,748 | 15.89 Crore | 14,420 |
| 28 Nov, 2024 | 204.89 | 206.54 | 202.24 | 204.96 | 204.70 | 0.18 | 0.09 | 208.99 | 177.75 | 345,698 | 7.08 Crore | 6,591 |
| 27 Nov, 2024 | 202.00 | 205.00 | 200.00 | 204.70 | 204.52 | 3.67 | 1.83 | 208.99 | 177.75 | 524,583 | 10.66 Crore | 7,144 |
| 26 Nov, 2024 | 195.50 | 201.83 | 195.50 | 200.77 | 200.85 | 3.04 | 1.54 | 208.99 | 177.75 | 430,749 | 8.59 Crore | 7,207 |
| 25 Nov, 2024 | 199.44 | 203.25 | 196.28 | 198.00 | 197.81 | -0.09 | -0.05 | 208.99 | 177.75 | 535,342 | 10.73 Crore | 7,225 |