Themis Medicare Limited (THEMISMED.NS) NSE

104.65

+7.16(+7.34%)

Updated at May 11 03:23PM

Currency In INR

THEMISMED.NS Historical Return

If you invested ₹1000 in Themis Medicare Limited (THEMISMED.NS) 10 years ago, it would be worth ₹2,394.19 as of May 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,429.2, while ₹1000 invested 1 year ago would be worth ₹798. This corresponds to total returns of 139.42%, 142.92%, -20.2%, respectively, with annualized returns of 9.12%, 19.41%, -20.2%.

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
May 08, 2026	99	97.49	97.49	100	97.1	30,460
May 07, 2026	99.01	98.94	98.94	100.09	97.81	46,493
May 06, 2026	99.9	98.95	98.95	102	98	45,217
May 05, 2026	97.21	98.43	98.43	100.98	97.2	29,089
May 04, 2026	98.6	99.28	99.28	103.58	97.91	116,051
April 30, 2026	93.7	98.7	98.7	100	90.81	103,930
April 29, 2026	94.55	93.77	93.77	95.99	92.71	39,867
April 28, 2026	97.54	94.34	94.34	98.08	93.25	46,311
April 27, 2026	98	97.42	97.42	99.19	97	71,700
April 24, 2026	97.4	96.42	96.42	99.8	95.5	155,841
April 23, 2026	92	95.66	95.66	96.41	91	110,033
April 22, 2026	90.65	91.26	91.26	92.74	90	30,161
April 21, 2026	89.53	92.22	92.22	92.9	89.52	55,524
April 20, 2026	90	90.89	90.89	93.25	86.62	89,334
April 17, 2026	86.7	90.07	90.07	91	84.34	171,096
April 16, 2026	84.9	84.96	84.96	86.7	83.25	51,409
April 15, 2026	82.75	84.9	84.9	86.2	82.75	61,635
April 13, 2026	81	82.11	82.11	84.61	79.84	40,957
April 10, 2026	82.84	83.59	83.59	85.8	82.84	45,761
April 09, 2026	81.82	82.46	82.46	83.99	81.48	71,980
April 08, 2026	81.8	81.83	81.83	84.46	81	101,809
April 07, 2026	80.66	78.5	78.5	82.39	77.05	47,579
April 06, 2026	79.22	80.25	80.25	81.01	76.6	78,904
April 02, 2026	73.8	79.22	79.22	80	71.2	100,142
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 20, 2026	-1	-1	75.29	-1	-1	0
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 04, 2026	-1	-1	81.3	-1	-1	0
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	90.61	91.89	90	50,511
February 19, 2026	91.57	90.3	90.3	91.57	89.01	43,185
February 18, 2026	92.4	91.57	91.57	92.4	89.7	49,279
February 17, 2026	92	91.04	91.04	92	90.02	40,383
February 16, 2026	92.89	91.07	91.07	96	90.05	90,097
February 13, 2026	90.33	90.83	90.83	92.5	88.15	80,538
February 12, 2026	92.5	90.31	90.31	92.97	90	32,895
February 11, 2026	92	91.5	91.5	94.5	90.6	71,788
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