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 ₹1,841.02 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,079.37, while ₹1000 invested 1 year ago would be worth ₹834.68. This corresponds to total returns of 84.1%, 7.94%, -16.53%, respectively, with annualized returns of 6.3%, 1.54%, -16.53%.

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
November 11, 2026	103.45	102.01	102.01	104.6	100.57	39,072
November 09, 2026	101.3	101.58	101.58	105.89	100.54	55,096
November 08, 2026	100	100.58	100.58	103	98.5	19,410
November 06, 2026	101.64	101.25	101.25	102.88	99.48	57,012
November 05, 2026	100	101.64	101.64	106	100	68,708
November 04, 2026	99.84	99.52	99.52	103	98.41	29,250
November 03, 2026	102	99.73	99.73	102.87	99.5	27,905
November 02, 2026	95.1	100.88	100.88	101.88	95.05	33,958
October 30, 2026	97.39	94.83	94.83	99.58	94.02	60,991
October 29, 2026	100.45	97.52	97.52	102.03	95.35	51,716
October 28, 2026	95	98.44	98.44	102.3	95	64,945
October 27, 2026	92.64	95.73	95.73	96.89	92.64	59,363
October 26, 2026	90	91.37	91.37	95	89.77	52,214
October 23, 2026	94.87	90.74	90.74	94.87	88.86	59,623
October 22, 2026	93.15	94.59	94.59	98.24	93.15	48,890
October 21, 2026	100.04	95.89	95.89	101.35	89.01	121,445
October 19, 2026	106.99	100.53	100.53	109.89	98.7	119,549
October 16, 2026	105.55	106.53	106.53	109.4	105.55	38,070
October 15, 2026	108.2	106.37	106.37	109.58	104.35	40,234
October 14, 2026	107.87	108.13	108.13	110.32	106.05	34,885
October 13, 2026	107.02	106.72	106.72	108.5	102.12	66,839
October 12, 2026	109.25	107.02	107.02	111.75	106.22	42,584
October 09, 2026	109.49	108.57	108.57	113	107.25	75,032
October 08, 2026	116.56	108.71	108.71	116.56	108.35	57,254
October 07, 2026	114.05	115.47	115.47	117.98	113.4	77,738
October 06, 2026	113.45	113.49	113.49	114.98	112.35	44,074
October 05, 2026	115	112.89	112.89	115	111.02	59,683
October 01, 2026	116.85	113.19	113.19	117.97	110.5	69,276
September 30, 2026	120.9	116.46	116.46	122.19	115.25	468,486
September 29, 2026	118	119.95	119.95	121.04	116.02	107,687
September 28, 2026	116.9	116.85	116.85	126	115.68	241,898
September 25, 2026	119.9	116.93	116.93	120.46	115.85	57,529
September 24, 2026	121.98	118.1	118.1	122.99	117.21	32,297
September 23, 2026	125.85	121.97	121.97	125.85	121.5	35,037
September 22, 2026	123.2	122.6	122.6	126.19	122	57,724
September 21, 2026	124.88	123.92	123.92	128.4	122.5	89,760
September 18, 2026	118.82	123.97	123.97	126.58	118.82	78,797
September 17, 2026	120.5	119.85	119.85	123.34	119	59,030
September 16, 2026	120.21	119.76	119.76	123.48	116	61,249
September 15, 2026	129.85	121.57	121.57	129.85	120.1	127,347
September 11, 2026	132.02	128.25	128.25	132.02	126.16	110,605
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