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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	120	121.97	121.97	123.6	118.21	52,325
May 08, 2025	126.23	123.56	123.56	130	122.31	71,481
May 07, 2025	121.99	125.36	125.36	126.45	121.99	67,995
May 06, 2025	129.1	125.78	125.78	132.81	124.61	53,025
May 05, 2025	128.2	132.23	132.23	134.9	125.9	40,563
May 02, 2025	128.63	128.07	128.07	131	126.21	53,177
April 30, 2025	130.01	129.27	129.27	131.92	127.52	29,200
April 29, 2025	131.5	130.96	130.96	136.63	130.4	63,806
April 28, 2025	132.5	131.51	131.51	133.54	129.49	98,201
April 25, 2025	139.57	133.54	133.54	139.57	131.84	100,119
April 24, 2025	137.58	138.53	138.53	142.67	136.35	109,435
April 23, 2025	139	137.58	137.58	143.77	135.22	88,350
April 22, 2025	134.65	138.4	138.4	141	132.03	106,303
April 21, 2025	134.99	134.65	134.65	137.4	133.19	146,648
April 17, 2025	130.74	134.36	134.36	138.99	128.43	138,593
April 16, 2025	129.69	130.74	130.74	133.78	128.06	79,584
April 15, 2025	125.3	129.69	129.69	130.99	125	133,523
April 11, 2025	121	123.32	123.32	124.99	119.51	196,988
April 09, 2025	125.25	115.91	115.91	127.3	115	305,020
April 08, 2025	123.5	127.94	127.94	129.35	123.01	159,286
April 07, 2025	131.99	120.32	120.32	131.99	118.05	357,588
April 04, 2025	154.9	139.23	139.23	156.98	135.48	384,393
April 03, 2025	150.8	155.43	155.43	157.79	150.1	164,786
April 02, 2025	148	148.44	148.44	151	144.42	80,045
April 01, 2025	147.01	148.27	148.27	153.34	146.98	83,119
March 28, 2025	155.15	146.98	146.98	157.69	146	392,681
March 27, 2025	148.77	154	154	156.01	147.01	393,452
March 26, 2025	162.98	155.75	155.75	163.5	153.5	317,741
March 25, 2025	162.98	155.75	155.75	163.5	153.5	318,241
March 24, 2025	159.8	162.98	162.98	165.08	159.24	690,809
March 21, 2025	156	158.35	158.35	161.99	155.1	239,119
March 20, 2025	156.4	155.72	155.72	160.45	153.62	171,871
March 19, 2025	151	156.17	156.17	158.3	150.94	144,863
March 18, 2025	143	149.95	149.95	153.19	142.99	121,105
March 17, 2025	147.75	143.38	143.38	149.23	141.7	176,432
March 13, 2025	148.36	147.03	147.03	152.28	145.15	108,885
March 12, 2025	151.75	148.36	148.36	154.84	147.1	221,254
March 11, 2025	158.35	152.51	152.51	158.35	151	80,912
March 10, 2025	165.5	156.03	156.03	167	155.25	128,757
March 07, 2025	161	166.25	166.25	170.7	161	243,478
March 06, 2025	154.55	163.17	163.17	165	154.55	169,708
March 05, 2025	152.2	153.95	153.95	158.59	151.55	321,983
March 04, 2025	151	151.37	151.37	155.38	147.61	223,533
March 03, 2025	157.9	151.91	151.91	160.5	145.05	189,092
February 28, 2025	165	157.86	157.86	165.32	154.45	146,366
February 27, 2025	173.51	165.63	165.63	173.75	164	87,965
February 25, 2025	169.8	175.31	175.31	178.12	169	59,779
February 24, 2025	174.8	171.62	171.62	175.65	168.17	61,139
February 21, 2025	178.65	174.83	174.83	182.85	172.35	77,161
February 20, 2025	181.22	181.37	181.37	185.35	178	98,842
February 19, 2025	162.4	182.46	182.46	195	156.82	532,242
February 18, 2025	181.1	163.22	163.22	183.96	160	516,838
February 17, 2025	185.19	182.26	182.26	189.14	180	90,669
February 14, 2025	201	188.52	188.52	203.47	184.81	153,316
February 13, 2025	202	201.29	201.29	209.9	199.17	45,867
February 12, 2025	208	203.43	203.43	210.88	194.73	231,065
February 11, 2025	220.15	210.25	210.25	220.15	206.46	85,859
February 10, 2025	235.45	220.31	220.31	235.45	218	61,641
February 07, 2025	239.55	232.2	232.2	240.13	231	39,326
February 06, 2025	233.95	237.3	237.3	245.27	233.95	97,720

Themis Medicare Limited (THEMISMED.NS) NSE