Thyrocare Technologies Limited (BOM:539871)
India · Delayed Price · Currency is INR 475.60
-4.60 (-0.96%)
At close: May 12, 2026
Thyrocare Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 475.00 | 481.00 | 466.10 | 475.60 | 475.60 | -0.96% | 17,316 |
| May 11, 2026 | 490.20 | 491.00 | 477.00 | 480.20 | 480.20 | -1.08% | 20,788 |
| May 8, 2026 | 494.95 | 526.10 | 478.15 | 485.45 | 485.45 | 3.60% | 742,594 |
| May 7, 2026 | 467.30 | 479.70 | 459.65 | 468.60 | 468.60 | 1.74% | 39,256 |
| May 6, 2026 | 438.00 | 466.60 | 438.00 | 460.60 | 460.60 | 6.53% | 35,390 |
| May 5, 2026 | 420.00 | 434.10 | 418.00 | 432.35 | 432.35 | 2.66% | 15,399 |
| May 4, 2026 | 400.05 | 437.50 | 400.00 | 421.15 | 421.15 | 5.14% | 31,417 |
| Apr 30, 2026 | 399.95 | 405.55 | 398.00 | 400.55 | 400.55 | -0.87% | 3,750 |
| Apr 29, 2026 | 409.35 | 409.35 | 402.00 | 404.05 | 404.05 | -1.10% | 10,664 |
| Apr 28, 2026 | 412.90 | 414.75 | 402.50 | 408.55 | 408.55 | -1.05% | 3,872 |
| Apr 27, 2026 | 473.10 | 473.10 | 394.20 | 412.90 | 412.90 | 4.51% | 13,138 |
| Apr 24, 2026 | 391.85 | 403.15 | 388.85 | 395.10 | 395.10 | 0.03% | 8,388 |
| Apr 23, 2026 | 386.00 | 395.80 | 386.00 | 395.00 | 395.00 | -0.16% | 31,151 |
| Apr 22, 2026 | 387.00 | 397.50 | 386.80 | 395.65 | 395.65 | 2.01% | 12,718 |
| Apr 21, 2026 | 392.00 | 398.75 | 386.50 | 387.85 | 387.85 | -1.21% | 3,342 |
| Apr 20, 2026 | 396.55 | 399.30 | 382.30 | 392.60 | 392.60 | 0.82% | 12,406 |
| Apr 17, 2026 | 392.60 | 395.80 | 385.60 | 389.40 | 389.40 | -1.24% | 12,339 |
| Apr 16, 2026 | 404.00 | 406.05 | 392.55 | 394.30 | 394.30 | -1.07% | 9,264 |
| Apr 15, 2026 | 401.95 | 411.25 | 396.00 | 398.55 | 398.55 | 0.54% | 12,288 |
| Apr 13, 2026 | 392.80 | 400.10 | 389.35 | 396.40 | 396.40 | -0.61% | 8,808 |
| Apr 10, 2026 | 393.00 | 401.00 | 389.75 | 398.85 | 398.85 | 1.76% | 5,416 |
| Apr 9, 2026 | 389.30 | 397.95 | 386.70 | 391.95 | 391.95 | 0.33% | 8,866 |
| Apr 8, 2026 | 390.95 | 391.90 | 380.35 | 390.65 | 390.65 | 3.14% | 9,360 |
| Apr 7, 2026 | 377.00 | 380.50 | 374.55 | 378.75 | 378.75 | - | 4,695 |
| Apr 6, 2026 | 364.95 | 380.75 | 364.90 | 378.75 | 378.75 | 3.44% | 11,108 |
| Apr 2, 2026 | 362.00 | 367.70 | 352.20 | 366.15 | 366.15 | 1.33% | 4,813 |
| Apr 1, 2026 | 350.40 | 373.25 | 350.40 | 361.35 | 361.35 | 3.32% | 14,170 |
| 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 |