Themis Medicare Limited (BOM:530199)
India · Delayed Price · Currency is INR 90.79
-1.61 (-1.74%)
At close: Apr 22, 2026
Themis Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 89.18 | 92.50 | 89.18 | 92.40 | 92.40 | 1.55% | 6,321 |
| Apr 20, 2026 | 90.25 | 92.00 | 86.42 | 90.99 | 90.99 | 0.82% | 8,810 |
| Apr 17, 2026 | 85.43 | 90.92 | 85.43 | 90.25 | 90.25 | 5.83% | 9,507 |
| Apr 16, 2026 | 85.87 | 86.47 | 83.60 | 85.28 | 85.28 | -0.15% | 5,028 |
| Apr 15, 2026 | 84.19 | 85.50 | 84.19 | 85.41 | 85.41 | 3.92% | 2,251 |
| Apr 13, 2026 | 83.27 | 84.61 | 80.01 | 82.19 | 82.19 | -1.64% | 1,082 |
| Apr 10, 2026 | 83.72 | 85.26 | 82.79 | 83.56 | 83.56 | 1.20% | 6,133 |
| Apr 9, 2026 | 81.13 | 84.11 | 81.13 | 82.57 | 82.57 | -0.27% | 2,880 |
| Apr 8, 2026 | 81.16 | 84.44 | 80.80 | 82.79 | 82.79 | 4.01% | 6,559 |
| Apr 7, 2026 | 81.58 | 82.05 | 78.22 | 79.60 | 79.60 | -1.06% | 1,398 |
| Apr 6, 2026 | 80.90 | 81.00 | 77.15 | 80.45 | 80.45 | 1.84% | 3,643 |
| Apr 2, 2026 | 74.18 | 80.00 | 71.00 | 79.00 | 79.00 | 6.94% | 9,524 |
| Apr 1, 2026 | 69.75 | 74.34 | 69.75 | 73.87 | 73.87 | 12.15% | 10,129 |
| Mar 30, 2026 | 75.00 | 75.00 | 65.00 | 65.87 | 65.87 | -5.52% | 19,368 |
| Mar 27, 2026 | 75.00 | 75.00 | 69.00 | 69.72 | 69.72 | -7.29% | 19,707 |
| Mar 25, 2026 | 73.00 | 77.50 | 73.00 | 75.20 | 75.20 | 5.72% | 27,035 |
| Mar 24, 2026 | 73.54 | 73.54 | 70.30 | 71.13 | 71.13 | -0.11% | 13,228 |
| Mar 23, 2026 | 74.15 | 74.15 | 70.55 | 71.21 | 71.21 | -5.73% | 5,677 |
| Mar 20, 2026 | 76.78 | 76.80 | 74.55 | 75.54 | 75.54 | 0.37% | 5,728 |
| Mar 19, 2026 | 77.23 | 77.78 | 74.93 | 75.26 | 75.26 | -2.97% | 4,493 |
| Mar 18, 2026 | 75.29 | 78.14 | 75.29 | 77.56 | 77.56 | 2.59% | 4,099 |
| Mar 17, 2026 | 75.84 | 76.21 | 73.63 | 75.60 | 75.60 | -0.88% | 9,821 |
| Mar 16, 2026 | 77.00 | 77.37 | 74.56 | 76.27 | 76.27 | -2.37% | 4,573 |
| Mar 13, 2026 | 82.83 | 82.83 | 77.24 | 78.12 | 78.12 | -5.69% | 5,686 |
| Mar 12, 2026 | 81.50 | 83.80 | 80.49 | 82.83 | 82.83 | 1.63% | 6,224 |
| Mar 11, 2026 | 83.47 | 84.54 | 81.50 | 81.50 | 81.50 | 0.17% | 1,379 |
| 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 |