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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	101.79	100.3	100.3	102.66	99.54	36,874
September 04, 2025	104	100.19	100.19	104.5	98.5	31,653
September 03, 2025	104.8	103.11	102.61	104.8	102.1	35,742
September 02, 2025	100.77	103.76	103.26	105.1	100.06	65,633
September 01, 2025	98.08	100.77	100.28	103.4	98.08	46,838
August 29, 2025	99.96	99.08	99.08	100.41	98	43,763
August 28, 2025	100.82	99.85	99.85	101.14	98.41	43,452
August 26, 2025	100.53	100.28	100.28	101.69	99.04	41,652
August 25, 2025	103	101.11	101.11	104.99	100.01	99,623
August 22, 2025	104.95	103.67	103.67	104.95	102.88	23,131
August 21, 2025	105.32	104.08	104.08	106.08	103.69	55,369
August 20, 2025	105.7	105.57	105.57	107.61	104.33	63,242
August 19, 2025	104.71	104.98	104.98	105.95	103.55	58,452
August 18, 2025	103.2	103.93	103.93	105.95	102.82	96,800
August 14, 2025	106.3	101.4	101.4	106.41	99.15	112,070
August 13, 2025	105	105.26	105.26	107.5	104.22	88,584
August 12, 2025	107	106.54	106.54	109.9	105.6	80,098
August 11, 2025	110.85	107.49	107.49	110.9	106.25	135,250
August 08, 2025	115.92	111.97	111.97	117.01	108.35	364,976
August 07, 2025	115.15	115.01	115.01	117.75	111.63	739,841
August 06, 2025	102.9	113.51	113.51	118.79	101.76	5M
August 05, 2025	102.6	102.04	102.04	103.99	101.2	70,239
August 04, 2025	103.05	102.58	102.58	104.51	100.51	148,792
August 01, 2025	107.11	105.21	105.21	111	103.07	131,494
July 31, 2025	110.68	107.49	107.49	110.68	107.05	107,108
July 30, 2025	113.32	110.13	110.13	114.48	109.25	83,130
July 29, 2025	111.4	112.9	112.9	114.9	106.68	192,409
July 28, 2025	118.65	111.4	111.4	118.65	110.83	174,503
July 25, 2025	117.89	116.92	116.92	119.9	116.37	86,437
July 24, 2025	121.75	117.89	117.89	122.5	116.16	189,865
July 23, 2025	125.62	122.16	122.16	125.62	121.79	107,048
July 22, 2025	123.39	124.44	124.44	126	123	82,339
July 21, 2025	126	123.74	123.74	126	123.07	88,369
July 18, 2025	127.28	125.79	125.79	127.28	124.5	64,804
July 17, 2025	125.5	126.77	126.77	127.9	122.88	176,441
July 16, 2025	125.6	124.8	124.8	125.6	124.03	63,713
July 15, 2025	125.7	124.64	124.64	127.4	124	103,234
July 14, 2025	124.9	125.45	125.45	126.27	122.12	89,265
July 11, 2025	123.85	123.82	123.82	125.48	123	79,339
July 10, 2025	125.44	123.89	123.89	127.2	123.1	159,849
July 09, 2025	129.05	124.94	124.94	130	124.26	213,367
July 08, 2025	127	129.89	129.89	131.89	125.54	313,802
July 07, 2025	124.89	125.71	125.71	129.78	123.85	171,577
July 04, 2025	125.78	124.89	124.89	127.89	124	121,708
July 03, 2025	126.6	125.78	125.78	130	124.52	267,935
July 02, 2025	129.7	125.58	125.58	130	124.7	228,459
July 01, 2025	130.95	128.57	128.57	131.63	128	84,081
June 30, 2025	130.23	129.94	129.94	131.24	129.11	126,463
June 27, 2025	132.66	129.66	129.66	133	129	137,427
June 26, 2025	132.41	131.67	131.67	134.53	131.25	75,398
June 25, 2025	134.55	132.44	132.44	136.5	131.28	90,298
June 24, 2025	134.98	133.8	133.8	136.84	132.78	76,740
June 23, 2025	131	133.31	133.31	136	129.03	81,701
June 20, 2025	130.27	131.25	131.25	132.17	129.1	101,484
June 19, 2025	134.16	129.65	129.65	134.95	128.82	89,797
June 18, 2025	134.26	133.83	133.83	137.96	132.31	100,946
June 17, 2025	139.44	133.6	133.6	139.44	131.36	115,225
June 16, 2025	138.94	138.66	138.66	140.5	133.56	147,010
June 13, 2025	143	137.82	137.82	146.43	134.65	206,052
June 12, 2025	146.75	144.51	144.51	151.19	143.11	174,437

Themis Medicare Limited (THEMISMED.NS) NSE