Themis Medicare Limited - THEMISMED.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	95.11	95.65	95.65	97.49	95.1	36,798
January 13, 2026	95.11	95.42	95.42	98.18	93.91	44,866
January 12, 2026	98.61	95.1	95.1	98.61	92.15	121,355
January 09, 2026	100.26	98.61	98.61	100.69	98.2	55,253
January 08, 2026	105	100.26	100.26	105	99.6	69,519
January 07, 2026	101.21	106.49	106.49	108.29	101	180,254
January 06, 2026	100.53	100.71	100.71	101.6	98.15	119,731
January 05, 2026	102.02	100.23	100.23	102.9	100.05	39,278
January 02, 2026	101	102.53	102.53	103.94	100	42,854
January 01, 2026	101.91	99.83	99.83	101.95	99.25	23,905
December 31, 2025	99	100.6	100.6	101.7	99	42,842
December 30, 2025	100.25	99.33	99.33	101	98.02	70,291
December 29, 2025	101.5	99.76	99.76	102.64	99.5	56,617
December 26, 2025	102.9	101.56	101.56	104.2	101.1	32,751
December 24, 2025	104.85	104.2	102.92	105.4	102.35	44,669
December 23, 2025	103.05	104.6	104.6	105.35	101.8	220,194
December 22, 2025	102.5	102.45	102.45	103.25	101.83	49,566
December 19, 2025	101.78	102.46	102.46	103	100.48	34,798
December 18, 2025	100.1	99.99	99.99	102.09	99.48	54,278
December 17, 2025	101	101.24	101.24	103.44	100.75	67,850
December 16, 2025	106.5	102.74	102.74	106.5	102.12	42,056
December 15, 2025	103.29	104.86	104.86	106.01	102	90,938
December 12, 2025	103.2	103.29	103.29	104.42	102	37,515
December 11, 2025	103.89	103.34	103.34	104.89	101.51	37,208
December 10, 2025	105.2	102.88	102.88	105.79	102.1	63,872
December 09, 2025	101.9	104.51	104.51	106.9	99.11	112,282
December 08, 2025	105.01	101.1	101.1	105.77	100.1	87,295
December 05, 2025	106.05	105.79	105.79	107.04	104.21	40,608
December 04, 2025	104	106.45	106.45	106.6	104	37,775
December 03, 2025	105.41	104.25	104.25	107.34	104	45,221
December 02, 2025	106	105.77	105.77	108.36	103.91	68,677
December 01, 2025	109.4	105.17	105.17	112.4	103.81	112,367
November 28, 2025	107.75	107.86	107.86	109.44	105.63	62,461
November 27, 2025	108.23	106.41	106.41	108.29	104.83	46,305
November 26, 2025	107.41	107.16	107.16	108.99	104.2	109,628
November 25, 2025	104.6	102.79	102.79	106.76	101.15	131,112
November 24, 2025	108.51	105.33	105.33	109.8	104	91,232
November 21, 2025	112.39	108.71	108.71	112.39	108.01	64,888
November 19, 2025	114.76	111.87	111.87	115.02	110.99	56,227
November 18, 2025	115.83	114.18	114.18	118.33	114	36,070
November 17, 2025	119.3	115.83	115.83	119.3	115.3	51,515
November 14, 2025	119.55	116.96	116.96	119.55	116.13	57,032
November 13, 2025	124.85	118.6	118.6	125	117.4	185,406
November 12, 2025	117.95	123.34	123.34	124.3	117.95	110,497
November 11, 2025	122.95	117.78	117.78	122.95	116.1	60,837
November 10, 2025	116	119.89	119.89	123.59	115.95	132,705
November 07, 2025	117.6	116.15	116.15	118.44	113.87	128,993
November 06, 2025	123.9	118.3	118.3	123.9	117.11	106,783
November 04, 2025	125.15	122.27	122.27	125.45	121.16	73,208
November 03, 2025	124.8	125.11	125.11	125.8	124.22	52,349
October 31, 2025	125.15	124.22	124.22	125.72	123.75	46,349
October 30, 2025	124.8	124.58	124.58	125.52	123.77	61,153
October 29, 2025	128	125.04	125.04	130.3	123.5	140,656
October 28, 2025	125.88	127.81	127.81	129.88	125.38	124,708
October 27, 2025	127	125.88	125.88	127.97	125.02	65,072
October 24, 2025	129.48	125.16	125.16	129.48	124.77	64,636
October 23, 2025	125.25	128.58	128.58	130.09	125.25	138,526
October 21, 2025	124.7	126.21	126.21	126.95	124.7	30,074
October 20, 2025	126.6	124.84	124.84	126.65	123.8	57,008
October 17, 2025	125.9	125.13	125.13	126.19	123.75	77,232

Themis Medicare Limited (THEMISMED.NS) NSE