Thyrocare Technologies Limited (BOM:539871)
India · Delayed Price · Currency is INR 462.25
-10.50 (-2.22%)
At close: Oct 23, 2026
Thyrocare Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 470.00 | 470.00 | 454.30 | 462.25 | 462.25 | -2.22% | 134,703 |
| Oct 22, 2026 | 451.45 | 476.35 | 450.90 | 472.75 | 472.75 | 3.51% | 217,394 |
| Oct 21, 2026 | 469.70 | 469.70 | 450.45 | 456.70 | 456.70 | -3.10% | 19,972 |
| Oct 19, 2026 | 488.15 | 488.15 | 468.00 | 471.30 | 471.30 | -3.04% | 14,487 |
| Oct 16, 2026 | 485.70 | 488.45 | 481.00 | 486.10 | 486.10 | -0.30% | 9,117 |
| Oct 15, 2026 | 490.10 | 495.30 | 484.65 | 487.55 | 487.55 | -1.44% | 9,871 |
| Oct 14, 2026 | 499.95 | 500.95 | 491.80 | 494.65 | 494.65 | -1.06% | 776,045 |
| Oct 13, 2026 | 518.50 | 518.50 | 497.20 | 499.95 | 499.95 | -2.90% | 8,473 |
| Oct 12, 2026 | 498.95 | 518.60 | 497.00 | 514.90 | 514.90 | 3.19% | 7,783 |
| Oct 9, 2026 | 499.75 | 502.80 | 491.25 | 499.00 | 499.00 | -0.38% | 7,534 |
| Oct 8, 2026 | 520.50 | 520.50 | 498.25 | 500.90 | 500.90 | -2.36% | 23,341 |
| Oct 7, 2026 | 532.60 | 532.65 | 510.60 | 513.00 | 513.00 | -3.20% | 16,236 |
| Oct 6, 2026 | 550.00 | 550.00 | 528.95 | 529.95 | 529.95 | -2.03% | 48,219 |
| Oct 5, 2026 | 538.00 | 544.00 | 533.00 | 540.95 | 540.95 | 1.23% | 55,596 |
| Oct 1, 2026 | 531.05 | 539.30 | 520.25 | 534.40 | 534.40 | 0.01% | 7,857 |
| Sep 30, 2026 | 555.00 | 555.00 | 533.00 | 534.35 | 534.35 | -2.25% | 5,465 |
| Sep 29, 2026 | 548.80 | 554.70 | 545.00 | 546.65 | 546.65 | -0.39% | 14,624 |
| Sep 28, 2026 | 576.00 | 576.00 | 546.35 | 548.80 | 548.80 | -3.04% | 7,290 |
| Sep 25, 2026 | 580.00 | 580.00 | 557.20 | 566.00 | 566.00 | -0.08% | 2,714 |
| Sep 24, 2026 | 572.15 | 575.20 | 565.00 | 566.45 | 566.45 | -1.27% | 3,790 |
| Sep 23, 2026 | 579.20 | 584.80 | 572.15 | 573.75 | 573.75 | -0.59% | 5,537 |
| Sep 22, 2026 | 573.95 | 593.25 | 573.95 | 577.15 | 577.15 | 0.98% | 37,663 |
| Sep 21, 2026 | 556.00 | 574.90 | 552.00 | 571.55 | 571.55 | 2.82% | 122,817 |
| Sep 18, 2026 | 561.85 | 568.30 | 554.00 | 555.90 | 555.90 | -0.72% | 12,117 |
| Sep 17, 2026 | 543.85 | 560.80 | 543.85 | 559.95 | 559.95 | 3.76% | 8,123 |
| Sep 16, 2026 | 541.15 | 548.95 | 533.25 | 539.65 | 539.65 | -0.91% | 16,154 |
| Sep 15, 2026 | 553.25 | 556.15 | 543.55 | 544.60 | 544.60 | -0.67% | 10,280 |
| Sep 11, 2026 | 554.30 | 556.10 | 545.60 | 548.30 | 548.30 | -1.64% | 8,711 |
| Sep 10, 2026 | 566.00 | 568.20 | 553.80 | 557.45 | 557.45 | -1.79% | 62,380 |
| Sep 9, 2026 | 570.10 | 573.80 | 564.65 | 567.60 | 567.60 | -0.26% | 6,654 |
| Sep 8, 2026 | 572.05 | 577.10 | 566.05 | 569.10 | 569.10 | -0.29% | 5,525 |
| Sep 7, 2026 | 571.05 | 580.05 | 566.10 | 570.75 | 570.75 | -0.94% | 15,493 |
| Sep 4, 2026 | 577.00 | 582.00 | 574.00 | 576.15 | 576.15 | -0.23% | 4,555 |
| Sep 3, 2026 | 577.55 | 581.50 | 573.00 | 577.50 | 577.50 | 0.27% | 8,299 |
| Sep 2, 2026 | 595.10 | 595.10 | 573.00 | 575.95 | 575.95 | -2.51% | 16,898 |
| Sep 1, 2026 | 610.60 | 611.00 | 587.90 | 590.75 | 590.75 | -1.71% | 9,295 |
| Aug 31, 2026 | 581.30 | 611.55 | 577.30 | 601.05 | 601.05 | 2.74% | 36,937 |
| Aug 28, 2026 | 580.10 | 587.75 | 579.15 | 585.00 | 585.00 | 0.49% | 6,892 |
| Aug 27, 2026 | 601.45 | 601.45 | 577.55 | 582.15 | 582.15 | -3.82% | 26,034 |
| Aug 26, 2026 | 604.65 | 606.80 | 591.60 | 605.25 | 605.25 | 1.50% | 16,408 |
| Aug 25, 2026 | 580.65 | 599.00 | 580.65 | 596.30 | 596.30 | 2.07% | 38,367 |
| Aug 24, 2026 | 565.15 | 586.80 | 565.15 | 584.20 | 584.20 | 3.31% | 168,906 |
| Aug 21, 2026 | 565.50 | 575.45 | 563.35 | 565.50 | 565.50 | -0.30% | 20,926 |
| Aug 20, 2026 | 592.85 | 592.85 | 563.70 | 567.20 | 567.20 | -2.54% | 19,561 |
| Aug 19, 2026 | 619.95 | 619.95 | 578.00 | 582.00 | 582.00 | -4.39% | 44,305 |
| Aug 18, 2026 | 623.65 | 623.65 | 604.00 | 608.75 | 608.75 | -1.54% | 23,312 |
| Aug 17, 2026 | 628.90 | 628.90 | 610.00 | 618.25 | 618.25 | -0.89% | 29,548 |
| Aug 14, 2026 | 614.95 | 625.30 | 597.85 | 623.80 | 623.80 | 2.86% | 47,594 |
| Aug 13, 2026 | 656.60 | 656.60 | 594.30 | 606.45 | 606.45 | -5.90% | 2,808,315 |
| Aug 12, 2026 | 648.00 | 662.00 | 637.35 | 644.50 | 644.50 | -0.62% | 74,391 |