Thyrocare Technologies Limited (BOM:539871)
India · Delayed Price · Currency is INR 1,399.65
+14.00 (1.01%)
At close: Aug 18, 2025
Thyrocare Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1,399.95 | 1,400.00 | 1,369.10 | 1,383.85 | 1,383.85 | -1.13% | 2,759 |
| Aug 18, 2025 | 1,418.55 | 1,421.45 | 1,387.45 | 1,399.65 | 1,399.65 | 1.01% | 18,918 |
| Aug 14, 2025 | 1,387.95 | 1,395.00 | 1,343.35 | 1,385.65 | 1,385.65 | 0.57% | 10,104 |
| Aug 13, 2025 | 1,366.00 | 1,434.30 | 1,353.00 | 1,377.75 | 1,377.75 | 2.09% | 11,549 |
| Aug 12, 2025 | 1,311.05 | 1,366.00 | 1,311.05 | 1,349.50 | 1,349.50 | 1.51% | 9,156 |
| Aug 11, 2025 | 1,339.95 | 1,350.00 | 1,261.60 | 1,329.40 | 1,329.40 | -0.29% | 9,666 |
| Aug 8, 2025 | 1,338.45 | 1,371.95 | 1,316.75 | 1,333.30 | 1,333.30 | -0.97% | 6,801 |
| Aug 7, 2025 | 1,319.05 | 1,368.85 | 1,319.05 | 1,346.35 | 1,346.35 | 0.06% | 10,192 |
| Aug 6, 2025 | 1,300.10 | 1,373.45 | 1,300.00 | 1,345.55 | 1,345.55 | 2.02% | 25,181 |
| Aug 5, 2025 | 1,346.05 | 1,351.85 | 1,312.65 | 1,318.90 | 1,318.90 | -2.51% | 8,808 |
| Aug 4, 2025 | 1,316.25 | 1,365.95 | 1,314.45 | 1,352.90 | 1,352.90 | 2.24% | 11,711 |
| Aug 1, 2025 | 1,321.70 | 1,376.40 | 1,303.90 | 1,323.30 | 1,323.30 | -0.11% | 12,353 |
| Jul 31, 2025 | 1,295.95 | 1,333.00 | 1,272.25 | 1,324.70 | 1,324.70 | 1.93% | 9,087 |
| Jul 30, 2025 | 1,260.05 | 1,336.45 | 1,255.00 | 1,299.60 | 1,299.60 | 2.56% | 17,708 |
| Jul 29, 2025 | 1,254.70 | 1,290.00 | 1,233.65 | 1,267.10 | 1,267.10 | 1.83% | 5,678 |
| Jul 28, 2025 | 1,300.00 | 1,348.95 | 1,234.70 | 1,244.30 | 1,244.30 | -5.13% | 21,095 |
| Jul 25, 2025 | 1,330.00 | 1,330.00 | 1,273.15 | 1,311.60 | 1,311.60 | -2.00% | 30,764 |
| Jul 24, 2025 | 1,243.95 | 1,356.95 | 1,231.50 | 1,338.30 | 1,317.30 | 11.11% | 101,495 |
| Jul 23, 2025 | 1,194.15 | 1,210.00 | 1,184.35 | 1,204.45 | 1,185.55 | 1.50% | 2,403 |
| Jul 22, 2025 | 1,180.05 | 1,200.90 | 1,180.00 | 1,186.65 | 1,168.03 | -0.29% | 3,457 |
| Jul 21, 2025 | 1,219.90 | 1,219.90 | 1,158.20 | 1,190.15 | 1,171.48 | 0.56% | 4,326 |
| Jul 18, 2025 | 1,160.20 | 1,201.85 | 1,159.25 | 1,183.55 | 1,164.98 | 2.01% | 5,164 |
| Jul 17, 2025 | 1,209.95 | 1,209.95 | 1,153.45 | 1,160.20 | 1,142.00 | -3.18% | 3,953 |
| Jul 16, 2025 | 1,162.15 | 1,200.10 | 1,143.70 | 1,198.35 | 1,179.55 | 3.00% | 4,593 |
| Jul 15, 2025 | 1,179.85 | 1,179.85 | 1,110.00 | 1,163.50 | 1,145.24 | 0.24% | 9,598 |
| Jul 14, 2025 | 1,081.00 | 1,177.00 | 1,081.00 | 1,160.70 | 1,142.49 | 6.54% | 28,116 |
| Jul 11, 2025 | 1,070.05 | 1,107.05 | 1,070.05 | 1,089.50 | 1,072.40 | 0.73% | 1,611 |
| Jul 10, 2025 | 1,099.95 | 1,099.95 | 1,066.15 | 1,081.65 | 1,064.68 | -1.17% | 1,593 |
| Jul 9, 2025 | 1,070.05 | 1,101.45 | 1,070.05 | 1,094.40 | 1,077.23 | 2.67% | 8,402 |
| Jul 8, 2025 | 1,071.05 | 1,100.60 | 1,020.60 | 1,065.95 | 1,049.22 | -0.86% | 17,484 |
| Jul 7, 2025 | 1,015.00 | 1,085.00 | 1,010.00 | 1,075.20 | 1,058.33 | 5.37% | 13,875 |
| Jul 4, 2025 | 1,022.00 | 1,034.60 | 1,003.35 | 1,020.40 | 1,004.39 | -0.13% | 2,638 |
| Jul 3, 2025 | 972.30 | 1,034.85 | 972.30 | 1,021.75 | 1,005.72 | 3.85% | 3,942 |
| Jul 2, 2025 | 975.40 | 987.65 | 970.30 | 983.90 | 968.46 | 0.93% | 2,427 |
| Jul 1, 2025 | 983.00 | 986.10 | 968.65 | 974.85 | 959.55 | -1.55% | 713 |
| Jun 30, 2025 | 996.70 | 996.70 | 985.20 | 990.15 | 974.61 | -0.66% | 1,341 |
| Jun 27, 2025 | 1,003.00 | 1,013.50 | 992.50 | 996.70 | 981.06 | -0.53% | 1,083 |
| Jun 26, 2025 | 968.20 | 1,006.00 | 968.20 | 1,002.05 | 986.33 | 0.85% | 2,597 |
| Jun 25, 2025 | 967.50 | 1,001.95 | 961.95 | 993.60 | 978.01 | 3.97% | 2,163 |
| Jun 24, 2025 | 989.45 | 1,005.00 | 950.30 | 955.65 | 940.65 | -3.53% | 9,400 |
| Jun 23, 2025 | 1,001.25 | 1,015.30 | 985.20 | 990.65 | 975.11 | -1.74% | 1,602 |
| Jun 20, 2025 | 1,004.95 | 1,020.00 | 990.25 | 1,008.15 | 992.33 | 0.26% | 4,183 |
| Jun 19, 2025 | 987.45 | 1,016.00 | 987.35 | 1,005.50 | 989.72 | 1.06% | 2,003 |
| Jun 18, 2025 | 996.90 | 1,006.50 | 992.05 | 994.95 | 979.34 | -0.86% | 855 |
| Jun 17, 2025 | 1,010.50 | 1,032.45 | 997.30 | 1,003.60 | 987.85 | -1.32% | 2,097 |
| Jun 16, 2025 | 1,011.05 | 1,025.10 | 976.20 | 1,017.00 | 1,001.04 | -0.50% | 5,529 |
| Jun 13, 2025 | 977.50 | 1,028.90 | 971.05 | 1,022.15 | 1,006.11 | 3.83% | 5,596 |
| Jun 12, 2025 | 999.95 | 999.95 | 978.65 | 984.40 | 968.95 | -0.08% | 1,244 |
| Jun 11, 2025 | 1,000.25 | 1,000.25 | 980.30 | 985.15 | 969.69 | -1.02% | 2,555 |
| Jun 10, 2025 | 971.90 | 1,000.00 | 971.90 | 995.30 | 979.68 | 2.07% | 2,152 |