Themis Medicare Limited (THEMISMED.NS) NSE

74.18

+8.11(+12.27%)

Updated at April 01 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 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 02, 2026	82.01	82.66	82.66	84.36	80.01	38,841
February 27, 2026	88	85.8	85.8	88.7	85	36,082
February 26, 2026	83	86.84	86.84	87.75	83	118,140
February 25, 2026	85.5	82.5	82.5	87.56	81.5	68,556
February 24, 2026	89.26	85.61	85.61	89.45	85.25	43,504
February 23, 2026	90.61	89.27	89.27	91.77	88.25	45,780
February 20, 2026	90.25	90.61	0	91.89	90	50,511
February 19, 2026	91.57	90.3	0	91.57	89.01	43,185
February 18, 2026	92.4	91.57	0	92.4	89.7	49,279
February 17, 2026	92	91.04	0	92	90.02	40,383
February 16, 2026	92.89	91.07	0	96	90.05	90,097
February 13, 2026	90.33	90.83	0	92.5	88.15	80,538
February 12, 2026	92.5	90.31	0	92.97	90	32,895
February 11, 2026	92	91.5	0	94.5	90.6	71,788
February 10, 2026	90.68	91.13	0	94	90.1	68,203
February 09, 2026	84.01	92.78	0	94.64	84.01	287,934
February 06, 2026	83.2	83.68	0	84.7	82.14	113,779
February 05, 2026	82.92	84.27	0	84.91	82.3	61,332
February 04, 2026	83.31	84.4	0	85.77	80.61	84,898
February 03, 2026	83	81.85	0	84.72	80.82	98,613
February 02, 2026	77.5	77.92	0	80.52	75.15	59,633
February 01, 2026	82	78.91	0	82	77.35	21,017
January 30, 2026	79.85	80.18	0	82	77.51	64,892
January 29, 2026	80	79.09	0	80.98	77.53	53,177
January 28, 2026	77.74	80.77	0	81.5	77.74	55,167
January 27, 2026	78.3	77.74	0	80.2	76	138,596
January 23, 2026	83.5	79.69	0	83.5	78.3	74,382
January 22, 2026	81.2	81.12	0	82.5	79.2	92,823
January 21, 2026	81.55	80.03	0	83.62	78.65	204,765
January 20, 2026	87	83.45	0	88.04	82.2	153,597
January 19, 2026	91.7	87.95	0	92.99	87.26	93,212
January 16, 2026	95.53	91.58	0	95.9	91	101,711
January 14, 2026	95.11	95.65	0	97.49	95.1	36,898
January 13, 2026	95.11	95.42	0	98.18	93.91	44,866
January 12, 2026	98.61	95.1	0	98.61	92.15	121,355
January 09, 2026	100.26	98.61	0	100.69	98.2	55,253
January 08, 2026	105	100.26	0	105	99.6	69,519
January 07, 2026	101.21	106.49	0	108.29	101	180,254
January 06, 2026	100.53	100.71	0	101.6	98.15	119,731
January 05, 2026	102.02	100.23	0	102.9	100.05	39,278
January 02, 2026	101	102.53	0	103.94	100	42,854
January 01, 2026	101.91	99.83	0	101.95	99.25	23,905
December 31, 2025	99	100.6	0	101.7	99	42,842