Themis Medicare Limited (THEMISMED.NS) NSE

Currency In INR

THEMISMED.NS Historical Return

If you invested ₹1000 in Themis Medicare Limited (THEMISMED.NS) 10 years ago, it would be worth ₹2,180.07 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,538.36, while ₹1000 invested 1 year ago would be worth ₹925.18. This corresponds to total returns of 118.01%, 53.84%, -7.48%, respectively, with annualized returns of 8.1%, 8.99%, -7.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

THEMISMED.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	116.9	116.96	116.96	120.77	115.69	73,113
July 09, 2026	112.9	116.05	116.05	117.58	112.89	46,619
July 08, 2026	115.25	111.88	111.88	119.13	110.9	67,107
July 07, 2026	121.11	116.78	116.78	123.49	116	118,261
July 06, 2026	119.54	121.21	121.21	123.89	119.4	155,291
July 03, 2026	119.82	118.59	118.59	124.28	118	236,013
July 02, 2026	110.79	119.11	119.11	124.8	110.26	1.92M
July 01, 2026	110	110.68	110.68	114.4	109.98	127,635
June 30, 2026	113.2	109.55	109.55	114.99	108.35	266,561
June 29, 2026	114.9	112.52	112.52	117.04	111.09	118,768
June 25, 2026	118	114.33	114.33	119.59	113.21	179,662
June 24, 2026	120.1	118.2	118.2	120.59	116.77	462,302
June 23, 2026	119.4	121.25	121.25	137	115.8	5.78M
June 22, 2026	102	117.36	117.36	122.07	100.85	5.18M
June 19, 2026	101.97	101.73	101.73	103.19	101	30,800
June 18, 2026	103.57	101.81	101.81	103.57	101.23	44,034
June 17, 2026	101.5	102.64	102.64	103.38	101.21	37,449
June 16, 2026	103.5	101.5	101.5	104.95	100.52	54,377
June 15, 2026	104.94	102.91	102.91	107	101.61	53,691
June 12, 2026	101	103.99	103.99	104.97	101	38,400
June 11, 2026	103.11	100.31	100.31	103.9	100	43,754
June 10, 2026	107.95	103.14	103.14	107.95	102.11	36,627
June 09, 2026	103.5	105.93	105.93	108.4	103.5	51,255
June 08, 2026	104	103.67	103.67	109.8	103.02	113,329
June 05, 2026	107	104.34	104.34	109.41	104.02	57,830
June 04, 2026	107.65	106.62	106.62	109.62	106.1	63,935
June 03, 2026	107.58	109.46	109.46	110	103.29	98,700
June 02, 2026	105.01	108.12	108.12	110.48	104.58	117,077
June 01, 2026	110	105.35	105.35	110.89	103.75	76,697
May 29, 2026	113.91	109.56	109.56	117.5	108.15	143,104
May 27, 2026	107.8	113.9	113.9	115.89	107.8	437,616
May 26, 2026	103.45	106.46	106.46	108.11	99.01	242,233
May 25, 2026	101.99	100.24	100.24	101.99	99.42	29,185
May 22, 2026	99.13	100.29	100.29	105.26	98	90,407
May 21, 2026	98.9	98.64	98.64	99.99	97.85	30,898
May 20, 2026	97.46	97.46	97.46	101	96.25	47,326
May 19, 2026	96.76	98.14	98.14	101.65	96.76	58,699
May 18, 2026	97.63	96.76	96.76	99	94.43	48,851
May 15, 2026	97.2	97.63	97.63	99.06	96.77	44,193
May 14, 2026	103	99.18	99.18	103	97.3	55,905
May 13, 2026	95.53	100.88	100.88	103.7	95.01	102,709
May 12, 2026	104	96.77	96.77	104.6	96	114,066
May 11, 2026	97.1	104.53	104.53	109.57	95.4	295,838
May 08, 2026	99	97.49	97.49	100	97.1	30,460
May 07, 2026	99.01	98.94	98.94	100.09	97.81	46,493
May 06, 2026	99.9	98.95	98.95	102	98	45,217
May 05, 2026	97.21	98.43	98.43	100.98	97.2	29,089
May 04, 2026	98.6	99.28	99.28	103.58	97.91	116,051
April 30, 2026	93.7	98.7	98.7	100	90.81	103,930
April 29, 2026	94.55	93.77	93.77	95.99	92.71	39,867
April 28, 2026	97.54	94.34	94.34	98.08	93.25	46,311
April 27, 2026	98	97.42	97.42	99.19	97	71,700
April 24, 2026	97.4	96.42	96.42	99.8	95.5	155,841
April 23, 2026	92	95.66	95.66	96.41	91	110,033
April 22, 2026	90.65	91.26	91.26	92.74	90	30,161
April 21, 2026	89.53	92.22	92.22	92.9	89.52	55,524
April 20, 2026	90	90.89	90.89	93.25	86.62	89,334
April 17, 2026	86.7	90.07	90.07	91	84.34	171,096
April 16, 2026	84.9	84.96	84.96	86.7	83.25	51,409
April 15, 2026	82.75	84.9	84.9	86.2	82.75	61,635