Thyrocare Technologies Limited (BOM:539871)
India · Delayed Price · Currency is INR 475.30
+8.35 (1.79%)
At close: Jan 19, 2026
Thyrocare Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 459.40 | 470.10 | 456.10 | 458.10 | 458.10 | -0.27% | 10,548 |
| Jan 21, 2026 | 474.25 | 474.25 | 446.35 | 459.35 | 459.35 | -3.14% | 25,697 |
| Jan 20, 2026 | 475.30 | 481.50 | 472.00 | 474.25 | 474.25 | -0.22% | 10,768 |
| Jan 19, 2026 | 466.95 | 483.35 | 458.50 | 475.30 | 475.30 | 1.79% | 15,819 |
| Jan 16, 2026 | 466.60 | 471.50 | 460.10 | 466.95 | 466.95 | 0.68% | 8,099 |
| Jan 14, 2026 | 468.95 | 471.30 | 460.00 | 463.80 | 463.80 | -1.10% | 20,611 |
| Jan 13, 2026 | 453.00 | 471.75 | 451.05 | 468.95 | 468.95 | 3.53% | 15,780 |
| Jan 12, 2026 | 465.10 | 465.10 | 441.90 | 452.95 | 452.95 | -0.66% | 16,013 |
| Jan 9, 2026 | 441.00 | 462.80 | 432.05 | 455.95 | 455.95 | 2.23% | 21,543 |
| Jan 8, 2026 | 457.20 | 460.60 | 440.00 | 446.00 | 446.00 | -3.78% | 41,766 |
| Jan 7, 2026 | 468.45 | 470.10 | 456.60 | 463.50 | 463.50 | -1.02% | 13,037 |
| Jan 6, 2026 | 470.55 | 507.75 | 466.10 | 468.30 | 468.30 | 1.29% | 61,094 |
| Jan 5, 2026 | 459.50 | 468.90 | 446.50 | 462.35 | 462.35 | 0.71% | 12,827 |
| Jan 2, 2026 | 443.05 | 463.50 | 443.05 | 459.10 | 459.10 | 2.49% | 16,125 |
| Jan 1, 2026 | 444.00 | 451.80 | 441.00 | 447.95 | 447.95 | 0.44% | 9,125 |
| Dec 31, 2025 | 455.00 | 456.00 | 441.25 | 446.00 | 446.00 | -1.36% | 5,587 |
| Dec 30, 2025 | 448.80 | 462.35 | 445.15 | 452.15 | 452.15 | 0.75% | 10,086 |
| Dec 29, 2025 | 465.65 | 465.65 | 445.35 | 448.80 | 448.80 | -2.47% | 23,603 |
| Dec 26, 2025 | 450.00 | 468.70 | 448.10 | 460.15 | 460.15 | 1.67% | 21,495 |
| Dec 24, 2025 | 455.75 | 455.75 | 447.40 | 452.60 | 452.60 | -0.88% | 6,817 |
| Dec 23, 2025 | 452.80 | 460.00 | 442.95 | 456.60 | 456.60 | 0.85% | 15,296 |
| Dec 22, 2025 | 436.80 | 454.85 | 433.40 | 452.75 | 452.75 | 3.65% | 12,081 |
| Dec 19, 2025 | 429.95 | 439.45 | 429.95 | 436.80 | 436.80 | 2.08% | 8,307 |
| Dec 18, 2025 | 442.30 | 443.80 | 425.70 | 427.90 | 427.90 | -3.26% | 16,294 |
| Dec 17, 2025 | 454.95 | 455.00 | 438.75 | 442.30 | 442.30 | -3.52% | 11,765 |
| Dec 16, 2025 | 432.25 | 463.30 | 429.50 | 458.45 | 458.45 | 6.06% | 40,404 |
| Dec 15, 2025 | 435.00 | 436.10 | 426.00 | 432.25 | 432.25 | -0.55% | 11,756 |
| Dec 12, 2025 | 435.00 | 438.20 | 428.30 | 434.65 | 434.65 | -0.03% | 20,083 |
| Dec 11, 2025 | 423.05 | 436.85 | 420.00 | 434.80 | 434.80 | 2.85% | 16,111 |
| Dec 10, 2025 | 430.10 | 430.50 | 419.50 | 422.75 | 422.75 | -1.70% | 15,235 |
| Dec 9, 2025 | 424.95 | 431.65 | 413.05 | 430.05 | 430.05 | 1.94% | 21,733 |
| Dec 8, 2025 | 409.00 | 425.00 | 409.00 | 421.85 | 421.85 | 2.71% | 73,341 |
| Dec 5, 2025 | 421.00 | 431.00 | 408.10 | 410.70 | 410.70 | -4.06% | 27,980 |
| Dec 4, 2025 | 430.95 | 431.90 | 419.00 | 428.10 | 428.10 | -1.13% | 41,083 |
| Dec 3, 2025 | 463.75 | 463.75 | 430.90 | 433.00 | 433.00 | -6.64% | 62,283 |
| Dec 2, 2025 | 461.00 | 472.35 | 455.55 | 463.80 | 463.80 | -4.50% | 71,893 |
| Dec 1, 2025 | 494.95 | 494.95 | 482.90 | 485.65 | 485.65 | -1.96% | 18,593 |
| Nov 28, 2025 | 510.00 | 517.75 | 481.80 | 495.35 | 495.35 | 0.82% | 66,545 |
| Nov 27, 2025 | 498.82 | 502.70 | 490.00 | 491.30 | 491.30 | -1.48% | 65,912 |
| Nov 26, 2025 | 498.62 | 507.18 | 491.72 | 498.67 | 498.67 | 0.51% | 26,054 |
| Nov 25, 2025 | 491.22 | 501.67 | 483.87 | 496.13 | 496.13 | 1.47% | 58,367 |
| Nov 24, 2025 | 519.10 | 519.10 | 486.22 | 488.93 | 488.93 | -4.00% | 64,649 |
| Nov 21, 2025 | 508.75 | 536.55 | 507.93 | 509.30 | 509.30 | 0.27% | 113,294 |
| Nov 20, 2025 | 524.08 | 524.08 | 502.25 | 507.93 | 507.93 | -2.62% | 93,005 |
| Nov 19, 2025 | 530.48 | 530.48 | 519.50 | 521.62 | 521.62 | -1.67% | 38,840 |
| Nov 18, 2025 | 526.67 | 535.67 | 512.47 | 530.48 | 530.48 | 2.07% | 119,816 |
| Nov 17, 2025 | 537.97 | 537.97 | 502.70 | 519.73 | 519.73 | -0.34% | 173,285 |
| Nov 14, 2025 | 493.83 | 525.33 | 488.97 | 521.50 | 521.50 | 4.82% | 233,141 |
| Nov 13, 2025 | 468.00 | 519.45 | 466.43 | 497.52 | 497.52 | 6.71% | 388,979 |
| Nov 12, 2025 | 461.65 | 468.32 | 450.47 | 466.23 | 466.23 | 0.88% | 55,208 |