Themis Medicare Limited (THEMISMED.NS) NSE

108.12

+2.77(+2.63%)

Updated at June 02 03:29PM

Currency In INR

THEMISMED.NS Historical Return

If you invested ₹1000 in Themis Medicare Limited (THEMISMED.NS) 10 years ago, it would be worth ₹2,305.82 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,383.49, while ₹1000 invested 1 year ago would be worth ₹805.6. This corresponds to total returns of 130.58%, 38.35%, -19.44%, respectively, with annualized returns of 8.71%, 6.7%, -19.44%.

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
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
April 13, 2026	81	82.11	82.11	84.61	79.84	40,957
April 10, 2026	82.84	83.59	83.59	85.8	82.84	45,761
April 09, 2026	81.82	82.46	82.46	83.99	81.48	71,980
April 08, 2026	81.8	81.83	81.83	84.46	81	101,809
April 07, 2026	80.66	78.5	78.5	82.39	77.05	47,579
April 06, 2026	79.22	80.25	80.25	81.01	76.6	78,904
April 02, 2026	73.8	79.22	79.22	80	71.2	100,142
April 01, 2026	67	74.18	74.18	74.95	67	108,814
March 30, 2026	69.8	66.07	66.07	70	64.95	198,144
March 27, 2026	74.5	69.8	69.8	74.65	68.2	206,661
March 25, 2026	72.9	75.06	75.06	77.6	71.33	269,582
March 24, 2026	74.8	70.53	70.53	74.8	69.25	192,012
March 23, 2026	74.81	71.12	71.12	74.81	70.25	100,988
March 20, 2026	-1	-1	75.29	-1	-1	0
March 19, 2026	77.49	75.26	75.26	77.69	75	243,496
March 18, 2026	74.76	77.66	77.66	79	74.76	62,184
March 17, 2026	77.1	75.29	75.29	77.1	74.01	65,019
March 16, 2026	77.5	75.96	75.96	78.1	74.32	78,026
March 13, 2026	84.49	78.02	78.02	84.49	77.5	165,092
March 12, 2026	82.17	82.42	82.42	84.28	80	142,390
March 11, 2026	83.9	82.17	82.17	84.89	81.15	89,232
March 10, 2026	77.26	81.71	81.71	83.1	77.26	115,125
March 09, 2026	79.02	76.89	76.89	79.02	74.06	771,192
March 06, 2026	81.99	78.84	78.84	81.99	78.4	42,243
March 05, 2026	82	78.91	78.91	82	78.1	36,358
March 04, 2026	-1	-1	81.3	-1	-1	0
March 02, 2026	82.01	82.66	82.66	84.36	80.01	38,841