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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	90.68	91.13	91.13	94	90.1	68,203
February 09, 2026	84.01	92.78	92.78	94.64	84.01	287,934
February 06, 2026	83.2	83.68	83.68	84.7	82.14	113,779
February 05, 2026	82.92	84.27	84.27	84.91	82.3	61,332
February 04, 2026	83.31	84.4	84.4	85.77	80.61	84,898
February 03, 2026	83	81.85	81.85	84.72	80.82	98,613
February 02, 2026	77.5	77.92	77.92	80.52	75.15	59,633
February 01, 2026	82	78.91	78.91	82	77.35	21,017
January 30, 2026	79.85	80.18	80.18	82	77.51	64,892
January 29, 2026	80	79.09	79.09	80.98	77.53	53,177
January 28, 2026	77.74	80.77	80.77	81.5	77.74	55,167
January 27, 2026	78.3	77.74	77.74	80.2	76	138,596
January 23, 2026	83.5	79.69	79.69	83.5	78.3	74,382
January 22, 2026	81.2	81.12	81.12	82.5	79.2	92,823
January 21, 2026	81.55	80.03	80.03	83.62	78.65	204,697
January 20, 2026	87	83.45	83.45	88.04	82.2	153,597
January 19, 2026	91.7	87.95	87.95	92.99	87.26	93,212
January 16, 2026	95.53	91.58	91.58	95.9	91	101,670
January 14, 2026	95.11	95.65	95.65	97.49	95.1	36,798
January 13, 2026	95.11	95.42	95.42	98.18	93.91	44,866
January 12, 2026	98.61	95.1	95.1	98.61	92.15	121,355
January 09, 2026	100.26	98.61	98.61	100.69	98.2	55,253
January 08, 2026	105	100.26	100.26	105	99.6	69,519
January 07, 2026	101.21	106.49	106.49	108.29	101	180,254
January 06, 2026	100.53	100.71	100.71	101.6	98.15	119,731
January 05, 2026	102.02	100.23	100.23	102.9	100.05	39,278
January 02, 2026	101	102.53	102.53	103.94	100	42,854
January 01, 2026	101.91	99.83	99.83	101.95	99.25	23,905
December 31, 2025	99	100.6	100.6	101.7	99	42,842
December 30, 2025	100.25	99.33	99.33	101	98.02	70,291
December 29, 2025	101.5	99.76	99.76	102.64	99.5	56,617
December 26, 2025	102.9	101.56	101.56	104.2	101.1	32,751
December 24, 2025	104.85	104.2	102.92	105.4	102.35	44,669
December 23, 2025	103.05	104.6	104.6	105.35	101.8	220,194
December 22, 2025	102.5	102.45	102.45	103.25	101.83	49,566
December 19, 2025	101.78	102.46	102.46	103	100.48	34,798
December 18, 2025	100.1	99.99	99.99	102.09	99.48	54,278
December 17, 2025	101	101.24	101.24	103.44	100.75	67,850
December 16, 2025	106.5	102.74	102.74	106.5	102.12	42,056
December 15, 2025	103.29	104.86	104.86	106.01	102	90,938
December 12, 2025	103.2	103.29	103.29	104.42	102	37,515
December 11, 2025	103.89	103.34	103.34	104.89	101.51	37,208
December 10, 2025	105.2	102.88	102.88	105.79	102.1	63,872
December 09, 2025	101.9	104.51	104.51	106.9	99.11	112,282
December 08, 2025	105.01	101.1	101.1	105.77	100.1	87,295
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

Themis Medicare Limited (THEMISMED.NS) NSE