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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	140.25	131.83	131.83	141	129.2	312,477
September 25, 2025	142.99	142.46	142.46	148	141.25	443,885
September 24, 2025	137.1	141.69	141.69	144	137.1	679,684
September 23, 2025	132	134.8	134.8	137.9	131.08	362,950
September 22, 2025	129.5	129.34	129.34	134	128.66	160,237
September 19, 2025	131	129.56	129.56	132.39	129	105,702
September 18, 2025	124.21	131.58	131.58	132.6	124.21	262,355
September 17, 2025	124.79	123.59	123.59	126	121.61	181,067
September 16, 2025	128.1	124.78	124.78	129.29	120.2	616,943
September 15, 2025	131.99	131.55	131.55	138	127.14	3.22M
September 12, 2025	103.39	122.12	122.12	122.12	102.9	1.01M
September 11, 2025	100.24	101.77	101.77	103.6	100.24	64,298
September 10, 2025	100	100.6	100.6	102.5	100	35,595
September 09, 2025	103.4	99.88	99.88	103.4	99	48,153
September 08, 2025	100.97	101.95	101.95	104.39	100.97	51,966
September 05, 2025	101.79	100.3	100.3	102.66	99.54	36,874
September 04, 2025	104	100.19	100.19	104.5	98.5	31,653
September 03, 2025	104.8	103.11	102.61	104.8	102.1	35,742
September 02, 2025	100.77	103.76	103.26	105.1	100.06	65,633
September 01, 2025	98.08	100.77	100.28	103.4	98.08	46,838
August 29, 2025	99.96	99.08	99.08	100.41	98	43,763
August 28, 2025	100.82	99.85	99.85	101.14	98.41	43,452
August 26, 2025	100.53	100.28	100.28	101.69	99.04	41,652
August 25, 2025	103	101.11	101.11	104.99	100.01	99,623
August 22, 2025	104.95	103.67	103.67	104.95	102.88	23,131
August 21, 2025	105.32	104.08	104.08	106.08	103.69	55,369
August 20, 2025	105.7	105.57	105.57	107.61	104.33	63,242
August 19, 2025	104.71	104.98	104.98	105.95	103.55	58,452
August 18, 2025	103.2	103.93	103.93	105.95	102.82	96,800
August 14, 2025	106.3	101.4	101.4	106.41	99.15	112,070
August 13, 2025	105	105.26	105.26	107.5	104.22	88,584
August 12, 2025	107	106.54	106.54	109.9	105.6	80,098
August 11, 2025	110.85	107.49	107.49	110.9	106.25	135,250
August 08, 2025	115.92	111.97	111.97	117.01	108.35	364,976
August 07, 2025	115.15	115.01	115.01	117.75	111.63	739,841
August 06, 2025	102.9	113.51	113.51	118.79	101.76	5M
August 05, 2025	102.6	102.04	102.04	103.99	101.2	70,239
August 04, 2025	103.05	102.58	102.58	104.51	100.51	148,792
August 01, 2025	107.11	105.21	105.21	111	103.07	131,494
July 31, 2025	110.68	107.49	107.49	110.68	107.05	107,108
July 30, 2025	113.32	110.13	110.13	114.48	109.25	83,130
July 29, 2025	111.4	112.9	112.9	114.9	106.68	192,409
July 28, 2025	118.65	111.4	111.4	118.65	110.83	174,503
July 25, 2025	117.89	116.92	116.92	119.9	116.37	86,437
July 24, 2025	121.75	117.89	117.89	122.5	116.16	189,865
July 23, 2025	125.62	122.16	122.16	125.62	121.79	107,048
July 22, 2025	123.39	124.44	124.44	126	123	82,339
July 21, 2025	126	123.74	123.74	126	123.07	88,369
July 18, 2025	127.28	125.79	125.79	127.28	124.5	64,804
July 17, 2025	125.5	126.77	126.77	127.9	122.88	176,441
July 16, 2025	125.6	124.8	124.8	125.6	124.03	63,713
July 15, 2025	125.7	124.64	124.64	127.4	124	103,234
July 14, 2025	124.9	125.45	125.45	126.27	122.12	89,265
July 11, 2025	123.85	123.82	123.82	125.48	123	79,339
July 10, 2025	125.44	123.89	123.89	127.2	123.1	159,849
July 09, 2025	129.05	124.94	124.94	130	124.26	213,367
July 08, 2025	127	129.89	129.89	131.89	125.54	313,802
July 07, 2025	124.89	125.71	125.71	129.78	123.85	171,577
July 04, 2025	125.78	124.89	124.89	127.89	124	121,708
July 03, 2025	126.6	125.78	125.78	130	124.52	267,935

Themis Medicare Limited (THEMISMED.NS) NSE