Themis Medicare Limited (BOM:530199)
India · Delayed Price · Currency is INR 90.35
-3.75 (-3.99%)
At close: Oct 23, 2026
Themis Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 94.10 | 94.10 | 89.00 | 90.35 | 90.35 | -3.99% | 4,746 |
| Oct 22, 2026 | 96.50 | 98.40 | 93.00 | 94.10 | 94.10 | -1.98% | 1,369 |
| Oct 21, 2026 | 100.50 | 100.50 | 89.80 | 96.00 | 96.00 | -4.38% | 17,886 |
| Oct 19, 2026 | 107.05 | 107.05 | 99.35 | 100.40 | 100.40 | -5.77% | 5,726 |
| Oct 16, 2026 | 106.30 | 107.55 | 105.40 | 106.55 | 106.55 | 0.76% | 1,361 |
| Oct 15, 2026 | 109.25 | 109.25 | 104.35 | 105.75 | 105.75 | -2.31% | 1,617 |
| Oct 14, 2026 | 106.85 | 109.50 | 106.85 | 108.25 | 108.25 | 1.50% | 2,208 |
| Oct 13, 2026 | 106.15 | 108.10 | 102.80 | 106.65 | 106.65 | -1.48% | 4,092 |
| Oct 12, 2026 | 103.10 | 110.00 | 103.10 | 108.25 | 108.25 | -0.73% | 3,003 |
| Oct 9, 2026 | 109.25 | 112.00 | 108.05 | 109.05 | 109.05 | -0.18% | 1,989 |
| Oct 8, 2026 | 117.65 | 117.65 | 108.40 | 109.25 | 109.25 | -5.25% | 5,580 |
| Oct 7, 2026 | 115.20 | 117.55 | 113.50 | 115.30 | 115.30 | 0.92% | 6,887 |
| Oct 6, 2026 | 114.40 | 115.25 | 112.30 | 114.25 | 114.25 | 1.83% | 4,337 |
| Oct 5, 2026 | 114.10 | 114.20 | 111.50 | 112.20 | 112.20 | -1.67% | 2,348 |
| Oct 1, 2026 | 117.55 | 117.85 | 111.50 | 114.10 | 114.10 | -2.44% | 9,690 |
| Sep 30, 2026 | 119.95 | 122.20 | 116.35 | 116.95 | 116.95 | -2.70% | 6,546 |
| Sep 29, 2026 | 119.70 | 121.00 | 116.50 | 120.20 | 120.20 | 2.74% | 12,323 |
| Sep 28, 2026 | 116.55 | 125.00 | 116.50 | 117.00 | 117.00 | -0.09% | 14,371 |
| Sep 25, 2026 | 119.95 | 121.00 | 115.00 | 117.10 | 117.10 | -1.10% | 13,567 |
| Sep 24, 2026 | 119.55 | 122.70 | 117.00 | 118.40 | 118.40 | -2.95% | 4,093 |
| Sep 23, 2026 | 123.95 | 125.20 | 121.30 | 122.00 | 122.00 | -0.77% | 4,423 |
| Sep 22, 2026 | 124.70 | 126.00 | 122.25 | 123.45 | 122.95 | -0.48% | 7,679 |
| Sep 21, 2026 | 124.90 | 128.00 | 123.80 | 124.05 | 123.55 | -0.60% | 3,392 |
| Sep 18, 2026 | 121.15 | 125.25 | 119.40 | 124.80 | 124.29 | 5.36% | 1,632 |
| Sep 17, 2026 | 121.00 | 123.45 | 118.00 | 118.45 | 117.97 | -1.62% | 3,808 |
| Sep 16, 2026 | 123.20 | 123.20 | 116.10 | 120.40 | 119.91 | -1.39% | 5,842 |
| Sep 15, 2026 | 130.15 | 130.15 | 121.00 | 122.10 | 121.61 | -4.57% | 6,006 |
| Sep 11, 2026 | 132.85 | 132.85 | 126.35 | 127.95 | 127.43 | -3.07% | 12,775 |
| Sep 10, 2026 | 133.50 | 133.90 | 131.65 | 132.00 | 131.47 | -0.19% | 9,848 |
| Sep 9, 2026 | 131.10 | 136.10 | 131.10 | 132.25 | 131.71 | - | 14,285 |
| Sep 8, 2026 | 131.70 | 134.70 | 129.15 | 132.25 | 131.71 | -0.68% | 42,382 |
| Sep 7, 2026 | 119.05 | 141.05 | 119.05 | 133.15 | 132.61 | 10.41% | 128,794 |
| Sep 4, 2026 | 125.55 | 127.65 | 119.90 | 120.60 | 120.11 | -3.17% | 9,220 |
| Sep 3, 2026 | 125.75 | 126.45 | 123.40 | 124.55 | 124.05 | 0.36% | 4,848 |
| Sep 2, 2026 | 123.05 | 128.00 | 122.45 | 124.10 | 123.60 | 0.24% | 10,468 |
| Sep 1, 2026 | 124.50 | 128.15 | 121.70 | 123.80 | 123.30 | -0.36% | 28,872 |
| Aug 31, 2026 | 125.30 | 126.30 | 121.40 | 124.25 | 123.75 | -1.39% | 10,714 |
| Aug 28, 2026 | 126.20 | 126.20 | 124.75 | 126.00 | 125.49 | 0.48% | 1,019 |
| Aug 27, 2026 | 126.70 | 127.00 | 123.20 | 125.40 | 124.89 | -0.40% | 9,120 |
| Aug 26, 2026 | 120.10 | 132.50 | 119.55 | 125.90 | 125.39 | 5.67% | 73,757 |
| Aug 25, 2026 | 118.75 | 123.40 | 118.20 | 119.15 | 118.67 | -1.37% | 33,234 |
| Aug 24, 2026 | 106.30 | 121.70 | 105.25 | 120.80 | 120.31 | 13.96% | 42,354 |
| Aug 21, 2026 | 103.60 | 107.00 | 103.00 | 106.00 | 105.57 | 2.96% | 12,074 |
| Aug 20, 2026 | 106.50 | 106.50 | 102.80 | 102.95 | 102.53 | -1.67% | 4,260 |
| Aug 19, 2026 | 107.90 | 108.00 | 104.45 | 104.70 | 104.28 | -1.37% | 3,740 |
| Aug 18, 2026 | 104.65 | 107.55 | 104.65 | 106.15 | 105.72 | 1.82% | 4,339 |
| Aug 17, 2026 | 114.00 | 114.00 | 102.40 | 104.25 | 103.83 | -0.43% | 7,929 |
| Aug 14, 2026 | 103.90 | 105.50 | 101.20 | 104.70 | 104.28 | 0.67% | 11,199 |
| Aug 13, 2026 | 112.00 | 116.50 | 102.90 | 104.00 | 103.58 | -3.39% | 50,993 |
| Aug 12, 2026 | 112.95 | 114.00 | 106.50 | 107.65 | 107.21 | -4.73% | 1,550 |