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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	127.21	125.9	125.9	127.5	124.99	102,140
October 15, 2025	125.69	126.2	126.2	127.5	124.41	232,812
October 14, 2025	128	124.6	124.6	130.8	124.01	271,426
October 13, 2025	129.8	127.69	127.69	129.8	126.1	301,733
October 10, 2025	131.5	130.81	130.81	133.4	130.1	668,616
October 09, 2025	124.19	137.71	137.71	147	124.19	15.31M
October 08, 2025	129	124.06	124.06	130.41	123	115,090
October 07, 2025	131.33	128.87	128.87	132.29	128.15	96,840
October 06, 2025	133.53	131.08	131.08	135	130	116,496
October 03, 2025	134.36	132.54	132.54	136.05	132	108,169
October 01, 2025	135.5	133.88	133.88	137.1	132.22	132,883
September 30, 2025	131.69	134.81	134.81	139.4	131.69	389,245
September 29, 2025	131	130.64	130.64	143.89	128.71	418,888
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

Themis Medicare Limited (THEMISMED.NS) NSE