Themis Medicare Limited (BOM:530199)
India · Delayed Price · Currency is INR 81.50
+0.14 (0.17%)
At close: Mar 11, 2026
Themis Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 78.80 | 83.07 | 78.63 | 81.36 | 81.36 | 6.24% | 6,655 |
| Mar 9, 2026 | 79.00 | 79.00 | 73.79 | 76.58 | 76.58 | -3.12% | 5,915 |
| Mar 6, 2026 | 80.12 | 80.26 | 78.65 | 79.05 | 79.05 | -0.29% | 4,189 |
| Mar 5, 2026 | 81.70 | 82.64 | 79.00 | 79.28 | 79.28 | -2.48% | 3,474 |
| Mar 4, 2026 | 78.05 | 82.23 | 77.00 | 81.30 | 81.30 | -0.83% | 1,038 |
| Mar 2, 2026 | 81.20 | 84.04 | 81.20 | 81.98 | 81.98 | -5.01% | 4,728 |
| Feb 27, 2026 | 90.99 | 90.99 | 85.00 | 86.30 | 86.30 | -0.87% | 3,436 |
| Feb 26, 2026 | 83.00 | 87.79 | 83.00 | 87.06 | 87.06 | 4.99% | 3,202 |
| Feb 25, 2026 | 90.00 | 90.00 | 82.47 | 82.92 | 82.92 | -2.95% | 2,961 |
| Feb 24, 2026 | 89.20 | 89.54 | 85.24 | 85.44 | 85.44 | -3.95% | 1,998 |
| Feb 23, 2026 | 91.35 | 91.41 | 88.00 | 88.95 | 88.95 | -0.60% | 1,603 |
| Feb 20, 2026 | 90.35 | 91.90 | 88.89 | 89.49 | 89.49 | -0.57% | 6,494 |
| Feb 19, 2026 | 95.99 | 95.99 | 90.00 | 90.00 | 90.00 | -1.78% | 379 |
| Feb 18, 2026 | 91.05 | 92.30 | 89.77 | 91.63 | 91.63 | 0.58% | 2,177 |
| Feb 17, 2026 | 91.28 | 92.00 | 90.03 | 91.10 | 91.10 | 0.10% | 1,548 |
| Feb 16, 2026 | 94.24 | 96.00 | 90.50 | 91.01 | 91.01 | 0.55% | 6,705 |
| Feb 13, 2026 | 89.30 | 92.59 | 88.64 | 90.51 | 90.51 | 0.41% | 2,331 |
| Feb 12, 2026 | 90.33 | 91.54 | 89.97 | 90.14 | 90.14 | -0.56% | 1,839 |
| Feb 11, 2026 | 92.22 | 92.27 | 90.47 | 90.65 | 90.65 | -0.33% | 4,365 |
| Feb 10, 2026 | 92.00 | 93.95 | 90.25 | 90.95 | 90.95 | -2.34% | 952 |
| Feb 9, 2026 | 84.50 | 94.10 | 84.50 | 93.13 | 93.13 | 10.58% | 21,797 |
| Feb 6, 2026 | 84.02 | 84.22 | 81.69 | 84.22 | 84.22 | 0.24% | 1,651 |
| Feb 5, 2026 | 84.08 | 85.09 | 82.29 | 84.02 | 84.02 | -1.57% | 4,923 |
| Feb 4, 2026 | 83.25 | 86.06 | 82.31 | 85.36 | 85.36 | 4.56% | 6,587 |
| Feb 3, 2026 | 84.99 | 84.99 | 81.20 | 81.64 | 81.64 | 5.27% | 5,063 |
| Feb 2, 2026 | 79.30 | 80.84 | 75.80 | 77.55 | 77.55 | -1.64% | 2,664 |
| Feb 1, 2026 | 81.30 | 81.46 | 78.31 | 78.84 | 78.84 | -2.06% | 2,238 |
| Jan 30, 2026 | 78.70 | 81.55 | 77.45 | 80.50 | 80.50 | 1.64% | 5,202 |
| Jan 29, 2026 | 80.60 | 80.85 | 77.75 | 79.20 | 79.20 | -1.98% | 11,975 |
| Jan 28, 2026 | 83.40 | 83.40 | 79.80 | 80.80 | 80.80 | 3.52% | 562 |
| Jan 27, 2026 | 77.15 | 79.20 | 76.20 | 78.05 | 78.05 | -1.58% | 5,062 |
| Jan 23, 2026 | 87.50 | 87.50 | 78.55 | 79.30 | 79.30 | -2.52% | 7,144 |
| Jan 22, 2026 | 81.65 | 82.00 | 79.10 | 81.35 | 81.35 | 1.12% | 8,079 |
| Jan 21, 2026 | 80.70 | 83.50 | 79.05 | 80.45 | 80.45 | -3.71% | 11,971 |
| Jan 20, 2026 | 86.30 | 88.00 | 82.25 | 83.55 | 83.55 | -4.73% | 22,783 |
| Jan 19, 2026 | 91.20 | 91.70 | 87.60 | 87.70 | 87.70 | -4.52% | 17,824 |
| Jan 16, 2026 | 93.40 | 95.00 | 91.10 | 91.85 | 91.85 | -4.22% | 9,441 |
| Jan 14, 2026 | 96.05 | 97.40 | 95.30 | 95.90 | 95.90 | 0.31% | 2,679 |
| Jan 13, 2026 | 96.70 | 97.25 | 94.05 | 95.60 | 95.60 | 0.53% | 2,539 |
| Jan 12, 2026 | 97.50 | 97.95 | 93.15 | 95.10 | 95.10 | -3.45% | 11,158 |
| Jan 9, 2026 | 100.00 | 100.55 | 98.25 | 98.50 | 98.50 | -2.23% | 4,215 |
| Jan 8, 2026 | 101.10 | 104.90 | 100.10 | 100.75 | 100.75 | -5.27% | 5,453 |
| Jan 7, 2026 | 101.25 | 107.55 | 101.25 | 106.35 | 106.35 | 6.24% | 8,769 |
| Jan 6, 2026 | 100.30 | 101.80 | 98.25 | 100.10 | 100.10 | -0.74% | 25,536 |
| Jan 5, 2026 | 102.70 | 102.90 | 100.00 | 100.85 | 100.85 | -1.61% | 4,683 |
| Jan 2, 2026 | 100.30 | 103.20 | 100.30 | 102.50 | 102.50 | 2.71% | 5,764 |
| Jan 1, 2026 | 100.80 | 100.80 | 99.55 | 99.80 | 99.80 | -0.84% | 1,018 |
| Dec 31, 2025 | 100.45 | 101.80 | 99.85 | 100.65 | 100.65 | 1.16% | 3,679 |
| Dec 30, 2025 | 99.45 | 100.20 | 98.60 | 99.50 | 99.50 | -0.20% | 4,836 |
| Dec 29, 2025 | 101.70 | 102.70 | 99.30 | 99.70 | 99.70 | -1.97% | 7,696 |