Thyrocare Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	594.55	594.55	577.00	579.15	579.15	-1.87%	22,375
Jul 30, 2026	580.00	598.95	577.05	590.20	590.20	1.80%	49,801
Jul 29, 2026	580.00	585.00	574.00	579.75	579.75	-0.02%	21,666
Jul 28, 2026	588.80	597.80	575.10	579.85	579.85	-0.63%	53,158
Jul 27, 2026	578.65	617.30	568.80	583.50	583.50	3.28%	259,936
Jul 24, 2026	569.95	597.50	543.00	564.95	564.95	3.56%	715,945
Jul 23, 2026	554.00	558.50	541.35	545.55	545.55	-2.30%	23,248
Jul 22, 2026	568.90	571.10	554.80	558.40	558.40	-0.62%	30,715
Jul 21, 2026	555.30	568.00	546.10	561.90	561.90	1.20%	35,256
Jul 20, 2026	523.70	563.00	523.55	555.25	555.25	6.74%	43,093
Jul 17, 2026	523.00	530.20	514.50	520.20	520.20	-1.37%	45,285
Jul 16, 2026	537.15	537.15	523.00	527.40	527.40	-0.58%	34,621
Jul 15, 2026	535.10	547.05	527.75	530.50	530.50	-2.07%	35,866
Jul 14, 2026	505.60	544.10	505.25	541.70	541.70	6.09%	56,658
Jul 13, 2026	516.00	519.20	505.50	510.60	510.60	-1.00%	23,189
Jul 10, 2026	545.70	545.70	511.70	515.75	515.75	-3.51%	16,668
Jul 9, 2026	515.05	539.75	515.05	534.50	534.50	2.35%	15,976
Jul 8, 2026	520.00	538.60	512.50	522.25	522.25	-1.80%	44,503
Jul 7, 2026	548.60	548.60	524.40	531.80	531.80	-2.45%	20,444
Jul 6, 2026	556.00	558.00	537.15	545.15	545.15	-1.76%	13,861
Jul 3, 2026	556.75	564.80	545.00	554.90	554.90	-0.35%	10,953
Jul 2, 2026	542.90	558.35	540.80	556.85	556.85	2.35%	15,074
Jul 1, 2026	553.90	563.30	542.00	544.05	544.05	-1.04%	13,874
Jun 30, 2026	525.00	554.00	524.95	549.75	549.75	4.81%	31,780
Jun 29, 2026	517.35	536.90	517.35	524.50	524.50	1.38%	24,916
Jun 25, 2026	555.80	558.00	511.55	517.35	517.35	-7.08%	36,803
Jun 24, 2026	552.25	568.00	540.05	556.75	556.75	-0.26%	16,733
Jun 23, 2026	540.00	574.95	538.15	558.20	558.20	3.81%	37,374
Jun 22, 2026	543.85	549.25	540.00	544.70	537.70	0.88%	13,205
Jun 19, 2026	539.40	543.15	531.65	539.95	533.01	1.09%	7,211
Jun 18, 2026	544.95	550.00	527.75	534.15	527.29	0.22%	19,046
Jun 17, 2026	539.75	540.00	530.60	533.00	526.15	-0.02%	10,384
Jun 16, 2026	534.70	549.80	531.00	533.10	526.25	-0.48%	33,295
Jun 15, 2026	532.05	553.70	529.50	535.65	528.77	1.32%	21,860
Jun 12, 2026	522.60	538.25	522.60	528.65	521.86	1.68%	40,192
Jun 11, 2026	533.85	537.40	517.65	519.90	513.22	-2.37%	23,366
Jun 10, 2026	553.85	558.85	529.75	532.50	525.66	-2.82%	33,231
Jun 9, 2026	548.90	578.05	538.10	547.95	540.91	1.18%	79,300
Jun 8, 2026	518.50	550.00	498.30	541.55	534.59	4.94%	87,658
Jun 5, 2026	524.10	524.10	513.35	516.05	509.42	-1.04%	15,606
Jun 4, 2026	531.20	531.20	511.30	521.45	514.75	-0.66%	82,587
Jun 3, 2026	521.95	529.45	511.60	524.90	518.15	0.57%	18,195
Jun 2, 2026	519.95	523.30	500.00	521.95	515.24	-0.03%	27,149
Jun 1, 2026	529.00	529.05	507.75	522.10	515.39	3.10%	40,609
May 29, 2026	512.25	515.60	500.50	506.40	499.89	-1.16%	23,315
May 27, 2026	519.65	521.20	503.50	512.35	505.77	2.05%	37,968
May 26, 2026	493.45	504.25	488.10	502.05	495.60	1.74%	30,500
May 25, 2026	477.20	495.00	466.85	493.45	487.11	5.81%	31,838
May 22, 2026	472.00	472.00	460.00	466.35	460.36	-0.71%	11,027
May 21, 2026	481.90	483.90	465.80	469.70	463.66	-0.99%	15,215