Themis Medicare Limited (THEMISMED.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Themis Medicare Limited (THEMISMED.NS) 10 years ago, it would be worth ₹2,329.19 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,318.77, while ₹1000 invested 1 year ago would be worth ₹1,269.53. This corresponds to total returns of 132.92%, 31.88%, 26.95%, respectively, with annualized returns of 8.82%, 5.69%, 26.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 132.71 | 132.07 | 132.07 | 134 | 131.5 | 80,225 |
| September 09, 2026 | 131.75 | 132.71 | 132.71 | 136.2 | 130.94 | 305,033 |
| September 08, 2026 | 132 | 132.17 | 132.17 | 134.9 | 129.01 | 335,531 |
| September 07, 2026 | 121.38 | 133.07 | 133.07 | 140.6 | 119.17 | 4.73M |
| September 04, 2026 | 125.27 | 120.42 | 120.42 | 128.08 | 119.71 | 159,319 |
| September 03, 2026 | 124.77 | 124.87 | 124.87 | 126.9 | 123.72 | 81,569 |
| September 02, 2026 | 123.37 | 124.15 | 124.15 | 127.95 | 122.21 | 107,957 |
| September 01, 2026 | 125.18 | 123.57 | 123.57 | 128.41 | 122 | 159,524 |
| August 31, 2026 | 125.5 | 124.76 | 124.76 | 126.69 | 121.5 | 131,130 |
| August 28, 2026 | 127.03 | 125.48 | 125.48 | 128.01 | 124.36 | 76,747 |
| August 27, 2026 | 126.26 | 126.15 | 126.15 | 128.15 | 123.12 | 135,861 |
| August 26, 2026 | 117.99 | 126.26 | 126.26 | 134 | 117.99 | 1.62M |
| August 25, 2026 | 118.9 | 119.24 | 119.24 | 123.47 | 117.15 | 528,416 |
| August 24, 2026 | 106.21 | 120.81 | 120.81 | 121.9 | 104.72 | 1.09M |
| August 21, 2026 | 102.95 | 106.14 | 106.14 | 106.81 | 102.95 | 128,163 |
| August 20, 2026 | 106.4 | 102.77 | 102.77 | 106.4 | 102.01 | 68,545 |
| August 19, 2026 | 107 | 104.21 | 104.21 | 108.7 | 104 | 47,706 |
| August 18, 2026 | 104.44 | 106.82 | 106.82 | 107.5 | 104.09 | 83,550 |
| August 17, 2026 | 103.1 | 104.09 | 104.09 | 106.99 | 102.15 | 61,527 |
| August 14, 2026 | 103.96 | 104.85 | 104.85 | 105.48 | 101.25 | 114,390 |
| August 13, 2026 | 108.45 | 103.96 | 103.96 | 116.75 | 102.28 | 659,470 |
| August 12, 2026 | 113.11 | 108.64 | 108.64 | 114.7 | 105.7 | 83,197 |
| August 11, 2026 | 111.96 | 113.11 | 113.11 | 114.97 | 108.62 | 104,864 |
| August 10, 2026 | 111.31 | 108.98 | 108.98 | 112.9 | 107.25 | 111,845 |
| August 07, 2026 | 112.37 | 110.5 | 110.5 | 114.9 | 110.01 | 33,808 |
| August 06, 2026 | 116.06 | 112.78 | 112.78 | 116.88 | 112.5 | 36,215 |
| August 05, 2026 | 114.99 | 116.06 | 116.06 | 117 | 112.75 | 72,945 |
| August 04, 2026 | 107.96 | 115.41 | 115.41 | 117.9 | 106.99 | 236,433 |
| August 03, 2026 | 105.23 | 107.06 | 107.06 | 108.4 | 105.23 | 29,864 |
| July 31, 2026 | 104.65 | 105.22 | 105.22 | 106.34 | 104.65 | 19,930 |
| July 30, 2026 | 107.12 | 104.19 | 104.19 | 107.39 | 103.38 | 37,032 |
| July 29, 2026 | 109.14 | 107.28 | 107.28 | 109.14 | 106.34 | 34,820 |
| July 28, 2026 | 106.51 | 105.78 | 105.78 | 111.51 | 105.16 | 34,271 |
| July 27, 2026 | 110.64 | 107.93 | 107.93 | 112.81 | 107.35 | 33,288 |
| July 23, 2026 | 108.83 | 107.79 | 107.79 | 109.18 | 106.64 | 41,767 |
| July 22, 2026 | 112.35 | 108.23 | 108.23 | 115 | 107.15 | 85,732 |
| July 21, 2026 | 112.74 | 112.35 | 112.35 | 113.76 | 111.29 | 39,533 |
| July 20, 2026 | 108.82 | 113.21 | 113.21 | 116.97 | 108.82 | 252,254 |
| July 17, 2026 | 112.42 | 109.9 | 109.9 | 114.99 | 109.37 | 66,135 |
| July 16, 2026 | 116.38 | 112.42 | 112.42 | 118.19 | 111.55 | 72,644 |
| July 15, 2026 | 116.73 | 115.55 | 115.55 | 119.77 | 115 | 55,458 |
| July 14, 2026 | 116.38 | 116.88 | 116.88 | 121 | 113.61 | 163,183 |
| July 13, 2026 | 116.55 | 116.17 | 116.17 | 117.62 | 115 | 36,268 |
| 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 |