Themis Medicare Limited (BOM:530199)
India · Delayed Price · Currency is INR 114.10
-2.85 (-2.44%)
At close: Oct 1, 2026
Themis Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 110.05 | 114.00 | 109.65 | 113.00 | 112.54 | 3.01% | 20,558 |
| Aug 10, 2026 | 111.90 | 112.80 | 107.30 | 109.70 | 109.26 | -0.68% | 3,557 |
| Aug 7, 2026 | 112.10 | 112.50 | 109.90 | 110.45 | 110.00 | -1.95% | 863 |
| Aug 6, 2026 | 115.10 | 116.40 | 112.30 | 112.65 | 112.19 | -2.55% | 2,236 |
| Aug 5, 2026 | 115.60 | 116.85 | 112.60 | 115.60 | 115.13 | - | 7,874 |
| Aug 4, 2026 | 107.05 | 117.10 | 105.15 | 115.60 | 115.13 | 7.99% | 10,699 |
| Aug 3, 2026 | 105.75 | 108.40 | 105.75 | 107.05 | 106.62 | 1.76% | 2,394 |
| Jul 31, 2026 | 104.85 | 106.15 | 104.85 | 105.20 | 104.77 | 1.06% | 945 |
| Jul 30, 2026 | 106.90 | 107.60 | 103.75 | 104.10 | 103.68 | -3.21% | 5,637 |
| Jul 29, 2026 | 108.00 | 108.80 | 106.45 | 107.55 | 107.11 | 1.85% | 5,042 |
| Jul 28, 2026 | 106.45 | 109.00 | 102.60 | 105.60 | 105.17 | -2.27% | 4,567 |
| Jul 27, 2026 | 111.15 | 111.70 | 107.60 | 108.05 | 107.61 | -1.86% | 4,737 |
| Jul 24, 2026 | 107.95 | 111.45 | 107.95 | 110.10 | 109.65 | 1.99% | 12,091 |
| Jul 23, 2026 | 110.75 | 110.75 | 106.35 | 107.95 | 107.51 | -0.32% | 2,172 |