Themis Medicare Limited (BOM:530199)
India · Delayed Price · Currency is INR 104.70
-1.45 (-1.37%)
At close: Aug 19, 2026
Themis Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 107.90 | 108.00 | 104.45 | 104.70 | 104.70 | -1.37% | 3,740 |
| Aug 18, 2026 | 104.65 | 107.55 | 104.65 | 106.15 | 106.15 | 1.82% | 4,339 |
| Aug 17, 2026 | 114.00 | 114.00 | 102.40 | 104.25 | 104.25 | -0.43% | 7,929 |
| Aug 14, 2026 | 103.90 | 105.50 | 101.20 | 104.70 | 104.70 | 0.67% | 11,199 |
| Aug 13, 2026 | 112.00 | 116.50 | 102.90 | 104.00 | 104.00 | -3.39% | 50,993 |
| Aug 12, 2026 | 112.95 | 114.00 | 106.50 | 107.65 | 107.65 | -4.73% | 1,550 |
| Aug 11, 2026 | 110.05 | 114.00 | 109.65 | 113.00 | 113.00 | 3.01% | 20,558 |
| Aug 10, 2026 | 111.90 | 112.80 | 107.30 | 109.70 | 109.70 | -0.68% | 3,557 |
| Aug 7, 2026 | 112.10 | 112.50 | 109.90 | 110.45 | 110.45 | -1.95% | 863 |
| Aug 6, 2026 | 115.10 | 116.40 | 112.30 | 112.65 | 112.65 | -2.55% | 2,236 |
| Aug 5, 2026 | 115.60 | 116.85 | 112.60 | 115.60 | 115.60 | - | 7,874 |
| Aug 4, 2026 | 107.05 | 117.10 | 105.15 | 115.60 | 115.60 | 7.99% | 10,699 |
| Aug 3, 2026 | 105.75 | 108.40 | 105.75 | 107.05 | 107.05 | 1.76% | 2,394 |
| Jul 31, 2026 | 104.85 | 106.15 | 104.85 | 105.20 | 105.20 | 1.06% | 945 |
| Jul 30, 2026 | 106.90 | 107.60 | 103.75 | 104.10 | 104.10 | -3.21% | 5,637 |
| Jul 29, 2026 | 108.00 | 108.80 | 106.45 | 107.55 | 107.55 | 1.85% | 5,042 |
| Jul 28, 2026 | 106.45 | 109.00 | 102.60 | 105.60 | 105.60 | -2.27% | 4,567 |
| Jul 27, 2026 | 111.15 | 111.70 | 107.60 | 108.05 | 108.05 | -1.86% | 4,737 |
| Jul 24, 2026 | 107.95 | 111.45 | 107.95 | 110.10 | 110.10 | 1.99% | 12,091 |
| Jul 23, 2026 | 110.75 | 110.75 | 106.35 | 107.95 | 107.95 | -0.32% | 2,172 |
| Jul 22, 2026 | 112.95 | 114.10 | 106.95 | 108.30 | 108.30 | -3.39% | 5,892 |
| Jul 21, 2026 | 113.20 | 113.25 | 111.15 | 112.10 | 112.10 | -0.75% | 2,258 |
| Jul 20, 2026 | 110.20 | 116.50 | 109.50 | 112.95 | 112.95 | 2.68% | 9,082 |
| Jul 17, 2026 | 112.40 | 113.25 | 109.50 | 110.00 | 110.00 | -2.14% | 6,196 |
| Jul 16, 2026 | 117.95 | 118.15 | 111.70 | 112.40 | 112.40 | -3.06% | 2,918 |
| Jul 15, 2026 | 117.70 | 119.10 | 114.85 | 115.95 | 115.95 | -0.69% | 3,551 |
| Jul 14, 2026 | 115.20 | 121.10 | 114.00 | 116.75 | 116.75 | 0.26% | 14,972 |
| Jul 13, 2026 | 116.90 | 117.80 | 115.15 | 116.45 | 116.45 | -0.47% | 4,151 |
| Jul 10, 2026 | 117.00 | 120.65 | 115.95 | 117.00 | 117.00 | 0.30% | 18,190 |
| Jul 9, 2026 | 113.25 | 117.30 | 113.25 | 116.65 | 116.65 | 4.11% | 4,111 |
| Jul 8, 2026 | 116.65 | 119.25 | 111.15 | 112.05 | 112.05 | -3.94% | 6,970 |
| Jul 7, 2026 | 121.95 | 121.95 | 115.65 | 116.65 | 116.65 | -3.60% | 4,438 |
| Jul 6, 2026 | 119.55 | 123.85 | 119.55 | 121.00 | 121.00 | 2.15% | 7,992 |
| Jul 3, 2026 | 120.45 | 124.00 | 117.90 | 118.45 | 118.45 | -0.59% | 14,625 |
| Jul 2, 2026 | 111.70 | 124.10 | 110.45 | 119.15 | 119.15 | 7.73% | 40,368 |
| Jul 1, 2026 | 111.45 | 114.10 | 110.40 | 110.60 | 110.60 | 1.19% | 9,013 |
| Jun 30, 2026 | 113.90 | 114.50 | 108.60 | 109.30 | 109.30 | -2.63% | 52,758 |
| Jun 29, 2026 | 116.30 | 116.60 | 112.25 | 112.25 | 112.25 | -1.54% | 8,222 |
| Jun 25, 2026 | 118.15 | 119.15 | 113.00 | 114.00 | 114.00 | -3.59% | 14,546 |
| Jun 24, 2026 | 120.45 | 120.45 | 116.70 | 118.25 | 118.25 | -2.07% | 48,127 |
| Jun 23, 2026 | 119.55 | 137.60 | 116.10 | 120.75 | 120.75 | 2.99% | 248,953 |
| Jun 22, 2026 | 102.00 | 122.40 | 99.60 | 117.25 | 117.25 | 14.95% | 141,097 |
| Jun 19, 2026 | 102.00 | 103.40 | 101.10 | 102.00 | 102.00 | -0.20% | 2,463 |
| Jun 18, 2026 | 103.50 | 103.55 | 101.50 | 102.20 | 102.20 | -1.21% | 2,823 |
| Jun 17, 2026 | 101.65 | 103.50 | 101.05 | 103.45 | 103.45 | 1.77% | 1,904 |
| Jun 16, 2026 | 101.20 | 103.15 | 100.55 | 101.65 | 101.65 | -1.50% | 3,474 |
| Jun 15, 2026 | 105.90 | 106.40 | 101.50 | 103.20 | 103.20 | -1.01% | 2,973 |
| Jun 12, 2026 | 102.75 | 105.00 | 102.30 | 104.25 | 104.25 | 4.04% | 2,649 |
| Jun 11, 2026 | 102.45 | 103.00 | 99.95 | 100.20 | 100.20 | -2.72% | 737 |
| Jun 10, 2026 | 108.40 | 108.40 | 103.00 | 103.00 | 103.00 | -2.32% | 2,449 |