Thyrocare Technologies Limited (BOM:539871)
India · Delayed Price · Currency is INR 349.75
-10.60 (-2.94%)
At close: Mar 30, 2026
Thyrocare Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 360.00 | 363.60 | 346.90 | 349.75 | 349.75 | -2.94% | 12,866 |
| Mar 27, 2026 | 363.05 | 374.15 | 357.00 | 360.35 | 360.35 | -2.48% | 11,835 |
| Mar 25, 2026 | 372.80 | 383.20 | 367.00 | 369.50 | 369.50 | 1.11% | 12,771 |
| Mar 24, 2026 | 374.50 | 379.00 | 364.60 | 365.45 | 365.45 | -2.02% | 9,766 |
| Mar 23, 2026 | 351.35 | 382.00 | 342.55 | 373.00 | 373.00 | 5.70% | 28,510 |
| Mar 20, 2026 | 359.30 | 371.30 | 348.75 | 352.90 | 352.90 | -1.75% | 8,559 |
| Mar 19, 2026 | 364.55 | 368.70 | 357.00 | 359.20 | 359.20 | -3.66% | 5,702 |
| Mar 18, 2026 | 361.75 | 378.95 | 359.10 | 372.85 | 372.85 | 3.07% | 6,735 |
| Mar 17, 2026 | 355.40 | 363.00 | 355.25 | 361.75 | 361.75 | 0.37% | 16,368 |
| Mar 16, 2026 | 351.25 | 362.75 | 348.55 | 360.40 | 360.40 | 1.61% | 5,548 |
| Mar 13, 2026 | 366.55 | 366.55 | 352.75 | 354.70 | 354.70 | -3.25% | 5,615 |
| Mar 12, 2026 | 369.45 | 375.70 | 360.10 | 366.60 | 366.60 | -0.77% | 7,929 |
| Mar 11, 2026 | 377.10 | 377.50 | 367.00 | 369.45 | 369.45 | -1.31% | 9,800 |
| Mar 10, 2026 | 376.30 | 379.95 | 369.00 | 374.35 | 374.35 | -0.24% | 6,237 |
| Mar 9, 2026 | 363.00 | 376.00 | 352.25 | 375.25 | 375.25 | 1.42% | 12,263 |
| Mar 6, 2026 | 373.05 | 377.95 | 366.00 | 370.00 | 370.00 | -1.18% | 9,216 |
| Mar 5, 2026 | 377.00 | 381.40 | 368.90 | 374.40 | 374.40 | -0.52% | 7,463 |
| Mar 4, 2026 | 370.05 | 379.20 | 367.85 | 376.35 | 376.35 | -2.32% | 15,170 |
| Mar 2, 2026 | 366.15 | 392.25 | 366.15 | 385.30 | 385.30 | -2.39% | 6,321 |
| Feb 27, 2026 | 397.40 | 408.00 | 378.30 | 394.75 | 394.75 | -1.04% | 29,011 |
| Feb 26, 2026 | 395.45 | 405.70 | 395.45 | 398.90 | 398.90 | -1.21% | 7,818 |
| Feb 25, 2026 | 399.40 | 409.00 | 399.05 | 403.80 | 403.80 | 1.13% | 4,447 |
| Feb 24, 2026 | 400.60 | 410.45 | 393.05 | 399.30 | 399.30 | -2.82% | 8,719 |
| Feb 23, 2026 | 397.95 | 415.00 | 393.20 | 410.90 | 410.90 | 3.24% | 8,775 |
| Feb 20, 2026 | 400.00 | 406.70 | 383.30 | 398.00 | 398.00 | -1.62% | 12,566 |
| Feb 19, 2026 | 418.10 | 422.95 | 399.50 | 404.55 | 404.55 | -3.23% | 4,366 |
| Feb 18, 2026 | 416.65 | 425.00 | 416.10 | 418.05 | 418.05 | -0.65% | 3,820 |
| Feb 17, 2026 | 406.05 | 422.95 | 406.05 | 420.80 | 420.80 | 3.47% | 6,202 |
| Feb 16, 2026 | 402.25 | 410.80 | 400.00 | 406.70 | 406.70 | 0.84% | 4,767 |
| Feb 13, 2026 | 401.45 | 406.75 | 394.85 | 403.30 | 403.30 | 0.42% | 6,491 |
| Feb 12, 2026 | 405.00 | 405.95 | 397.00 | 401.60 | 401.60 | -0.52% | 13,901 |
| Feb 11, 2026 | 400.00 | 406.70 | 393.00 | 403.70 | 403.70 | -0.64% | 15,399 |
| Feb 10, 2026 | 410.90 | 416.20 | 405.70 | 406.30 | 406.30 | -1.10% | 7,812 |
| Feb 9, 2026 | 412.00 | 414.55 | 406.00 | 410.80 | 410.80 | 0.91% | 7,197 |
| Feb 6, 2026 | 400.30 | 408.55 | 396.60 | 407.10 | 407.10 | 1.72% | 7,503 |
| Feb 5, 2026 | 401.05 | 402.00 | 390.05 | 400.20 | 400.20 | 1.04% | 7,150 |
| Feb 4, 2026 | 386.00 | 399.25 | 376.10 | 396.10 | 396.10 | 1.51% | 24,011 |
| Feb 3, 2026 | 405.00 | 410.00 | 386.00 | 390.20 | 390.20 | -1.86% | 44,014 |
| Feb 2, 2026 | 400.30 | 406.10 | 381.95 | 397.60 | 397.60 | -0.65% | 18,684 |
| Feb 1, 2026 | 419.30 | 419.95 | 395.75 | 400.20 | 400.20 | -4.56% | 17,729 |
| Jan 30, 2026 | 424.65 | 428.00 | 398.00 | 419.30 | 419.30 | -1.26% | 30,923 |
| Jan 29, 2026 | 461.05 | 476.40 | 420.60 | 424.65 | 424.65 | -7.52% | 39,481 |
| Jan 28, 2026 | 464.55 | 464.55 | 448.80 | 459.20 | 459.20 | 1.31% | 8,331 |
| Jan 27, 2026 | 442.60 | 457.00 | 435.00 | 453.25 | 453.25 | 2.43% | 21,578 |
| Jan 23, 2026 | 458.20 | 459.40 | 435.40 | 442.50 | 442.50 | -3.41% | 9,669 |
| 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 |