Thyrocare Technologies Limited - THYROCARE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,187.5	1,124.2	1,124.2	1,194.2	1,112.5	90,771
September 25, 2025	1,220	1,199.5	1,199.5	1,220	1,195.5	30,185
September 24, 2025	1,220	1,206.3	1,206.3	1,220	1,192.5	41,280
September 23, 2025	1,225.2	1,200.2	1,200.2	1,229.5	1,194.2	42,835
September 22, 2025	1,205.9	1,218.8	1,218.8	1,242.5	1,201.1	125,534
September 19, 2025	1,194.7	1,205.9	1,205.9	1,213.8	1,190.4	62,857
September 18, 2025	1,220.5	1,194.7	1,194.7	1,226.4	1,188.7	69,271
September 17, 2025	1,192	1,208.4	1,208.4	1,220	1,181	108,317
September 16, 2025	1,198.5	1,192.1	1,192.1	1,212.1	1,186	66,727
September 15, 2025	1,230	1,189.8	1,189.8	1,233.6	1,181.4	125,986
September 12, 2025	1,254.9	1,223.7	1,223.7	1,294	1,216.1	188,074
September 11, 2025	1,288	1,254.6	1,254.6	1,297.5	1,246	106,794
September 10, 2025	1,299	1,293.4	1,293.4	1,308	1,271.6	108,537
September 09, 2025	1,327	1,299.9	1,299.9	1,332.6	1,291.6	56,237
September 08, 2025	1,330.9	1,321.9	1,321.9	1,383.6	1,305.2	166,094
September 05, 2025	1,335.2	1,326.9	1,326.9	1,354.6	1,320	215,412
September 04, 2025	1,310	1,340.8	1,340.8	1,373.1	1,285.8	375,404
September 03, 2025	1,330	1,301.6	1,301.6	1,344.8	1,295.2	117,113
September 02, 2025	1,300	1,331.3	1,331.3	1,344	1,292.1	127,138
September 01, 2025	1,255	1,290.1	1,290.1	1,298.8	1,255	166,351
August 29, 2025	1,284.9	1,265.3	1,265.3	1,284.9	1,256.5	44,810
August 28, 2025	1,271	1,278.2	1,278.2	1,294.8	1,251.1	64,713
August 26, 2025	1,269.7	1,266.9	1,266.9	1,329.7	1,255.7	208,193
August 25, 2025	1,266	1,265.3	1,265.3	1,306.7	1,247.3	159,377
August 22, 2025	1,340	1,271.7	1,271.7	1,350	1,256	102,328
August 21, 2025	1,340	1,340	1,340	1,364.9	1,325	112,114
August 20, 2025	1,395	1,340.6	1,340.6	1,395	1,321.6	88,623
August 19, 2025	1,398	1,385.8	1,385.8	1,401.4	1,368.1	70,146
August 18, 2025	1,408	1,399.9	1,399.9	1,423.4	1,387.4	175,161
August 14, 2025	1,376.2	1,383.7	1,383.7	1,397	1,344	97,865
August 13, 2025	1,357.5	1,376.2	1,376.2	1,435	1,350.6	325,472
August 12, 2025	1,330.8	1,350.5	1,350.5	1,367	1,330.8	64,873
August 11, 2025	1,325	1,329.2	1,329.2	1,350	1,263.6	157,379
August 08, 2025	1,347.3	1,337.4	1,337.4	1,369.9	1,314	117,086
August 07, 2025	1,347.6	1,347.3	1,347.3	1,367.6	1,326.1	86,999
August 06, 2025	1,310	1,346.2	1,346.2	1,374.9	1,310	184,900
August 05, 2025	1,355.3	1,320.8	1,320.8	1,355.4	1,312.1	50,498
August 04, 2025	1,324.9	1,352.9	1,352.9	1,367.8	1,313.6	79,621
August 01, 2025	1,331	1,320.8	1,320.8	1,375	1,300	215,462
July 31, 2025	1,285.1	1,325.9	1,325.9	1,333	1,275	143,952
July 30, 2025	1,268.2	1,300.35	1,300.35	1,334.6	1,255.05	277,453
July 29, 2025	1,245.85	1,267.65	1,267.65	1,290	1,233.6	98,233
July 28, 2025	1,306.05	1,246.35	1,246.35	1,349.9	1,234.15	279,967
July 25, 2025	1,325	1,312.15	1,312.15	1,333	1,280.5	169,574
July 24, 2025	1,251	1,337.05	1,316.05	1,357.85	1,229.9	1.94M
July 23, 2025	1,187	1,205.5	1,205.5	1,211	1,185	97,522
July 22, 2025	1,192	1,187.5	1,187.5	1,202	1,179.7	92,809
July 21, 2025	1,196	1,193	1,193	1,197	1,159.6	56,404
July 18, 2025	1,154.9	1,184.35	1,184.35	1,200	1,154.9	80,863
July 17, 2025	1,206.1	1,161.15	1,161.15	1,207.95	1,154	91,367
July 16, 2025	1,170	1,198.4	1,198.4	1,202.6	1,144	143,133
July 15, 2025	1,173.9	1,164.7	1,164.7	1,179.15	1,110.35	157,172
July 14, 2025	1,085.95	1,161.45	1,161.45	1,177.75	1,085.95	410,425
July 11, 2025	1,080	1,085.45	1,085.45	1,101	1,072.05	54,921
July 10, 2025	1,098	1,081.85	1,081.85	1,100	1,065.85	38,216
July 09, 2025	1,073.7	1,094.85	1,094.85	1,102	1,070.75	115,428
July 08, 2025	1,072.1	1,068.4	1,068.4	1,100	1,019.85	134,385
July 07, 2025	1,023.15	1,072.1	1,072.1	1,085	1,007.65	137,337
July 04, 2025	1,022	1,023.15	1,023.15	1,035	1,004.95	28,491
July 03, 2025	980	1,020.05	1,020.05	1,036.2	977.4	70,732

Thyrocare Technologies Limited (THYROCARE.NS) NSE