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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,281	1,243.9	1,243.9	1,281	1,240	307,840
October 16, 2025	1,250	1,275.7	1,275.7	1,308.8	1,250	1.5M
October 15, 2025	1,450	1,238.7	1,238.7	1,474	1,206	6.47M
October 14, 2025	1,280	1,264.6	1,264.6	1,310	1,253	158,043
October 13, 2025	1,264	1,261.6	1,261.6	1,302.1	1,244.5	180,299
October 10, 2025	1,218	1,264	1,264	1,270.5	1,205.8	90,005
October 09, 2025	1,236.4	1,206.6	1,206.6	1,245.8	1,195	61,418
October 08, 2025	1,225	1,231	1,231	1,239	1,213.3	45,887
October 07, 2025	1,254.9	1,219	1,219	1,263.1	1,211.8	125,903
October 06, 2025	1,178.9	1,209.6	1,209.6	1,228.9	1,172	80,754
October 03, 2025	1,150	1,178.5	1,178.5	1,190.9	1,132.5	59,546
October 01, 2025	1,159.9	1,148.8	1,148.8	1,180	1,130	78,124
September 30, 2025	1,150	1,160.6	1,160.6	1,175	1,124.7	84,454
September 29, 2025	1,124	1,175.9	1,175.9	1,237	1,091.2	322,306
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

Thyrocare Technologies Limited (THYROCARE.NS) NSE