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 ₹1,607.96 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,070.17, while ₹1000 invested 1 year ago would be worth ₹741.33. This corresponds to total returns of 60.8%, 7.02%, -25.87%, respectively, with annualized returns of 4.86%, 1.36%, -25.87%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |