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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	143.99	146.66	146.66	154.72	143.99	467,106
June 10, 2025	145.9	143.94	143.94	147.02	143.12	109,656
June 09, 2025	135.77	144.86	144.86	146.02	135.77	246,192
June 06, 2025	138.3	135.02	135.02	140.13	134	107,157
June 05, 2025	138.9	138.36	138.36	141.37	137.11	67,956
June 04, 2025	135.53	137.64	137.64	138.5	134.01	77,248
June 03, 2025	134.95	134.86	134.86	140.69	133.01	210,351
June 02, 2025	134	133.63	133.63	138	132.57	118,550
May 30, 2025	139.87	135.67	135.67	140.69	133.4	111,054
May 29, 2025	139.5	139	139	142.24	137.1	77,599
May 28, 2025	143.62	138.27	138.27	145	137.1	94,154
May 27, 2025	141.85	143.26	143.26	145.25	140.67	83,572
May 26, 2025	142	140.54	140.54	143	136.35	84,162

Themis Medicare Limited (THEMISMED.NS) NSE