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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	985	984.4	984.4	988.8	970	47,437
July 01, 2025	986	974.45	974.45	987.9	969.05	34,934
June 30, 2025	996.7	990.5	990.5	1,001	989	14,190
June 27, 2025	1,007.5	996.7	996.7	1,013.9	991	23,886
June 26, 2025	992	1,002.8	1,002.8	1,007.7	992	26,750
June 25, 2025	968.2	992	992	1,004.7	963.8	41,094
June 24, 2025	989.4	956.6	956.6	1,007.2	954.2	57,766
June 23, 2025	1,005	989.4	989.4	1,013.4	985.2	34,581
June 20, 2025	1,013	1,009.9	1,009.9	1,024	991.6	57,731
June 19, 2025	988.4	1,005.1	1,005.1	1,016.8	987.3	45,239
June 18, 2025	1,004.5	996.8	996.8	1,008.1	990	25,015
June 17, 2025	1,020	1,004.5	1,004.5	1,034.4	996.2	42,948
June 16, 2025	1,025.8	1,020	1,020	1,027.8	975	59,422
June 13, 2025	980	1,021.5	1,021.5	1,030	968.4	104,407
June 12, 2025	986.1	985.1	985.1	993.3	977.8	35,563
June 11, 2025	999.2	986.8	986.8	1,000.9	980.5	23,009
June 10, 2025	982	995.2	995.2	998	977.9	54,706
June 09, 2025	957.8	976.1	976.1	985	951.3	63,642
June 06, 2025	983	952.8	952.8	995.5	874.1	203,448
June 05, 2025	1,004.9	996.7	996.7	1,024	986	45,786
June 04, 2025	1,002	1,000.1	1,000.1	1,011	983.4	32,377
June 03, 2025	1,025	992.4	992.4	1,025	982	34,351
June 02, 2025	1,060	1,010.6	1,010.6	1,073.2	993.6	110,305
May 30, 2025	1,026	1,049.2	1,049.2	1,053.6	1,020.05	74,278
May 29, 2025	1,015	1,026.4	1,026.4	1,042.7	1,012.25	140,038
May 28, 2025	1,002.55	1,011.1	1,011.1	1,034	1,002.55	104,361
May 27, 2025	1,022	1,013.4	1,013.4	1,026	1,005.2	66,804
May 26, 2025	1,021.5	1,015.55	1,015.55	1,029.8	1,001.45	62,928

Thyrocare Technologies Limited (THYROCARE.NS) NSE