Thyrocare Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	519.95	523.30	500.00	521.95	521.95	-0.03%	27,149
Jun 1, 2026	529.00	529.05	507.75	522.10	522.10	3.10%	40,609
May 29, 2026	512.25	515.60	500.50	506.40	506.40	-1.16%	23,315
May 27, 2026	519.65	521.20	503.50	512.35	512.35	2.05%	37,968
May 26, 2026	493.45	504.25	488.10	502.05	502.05	1.74%	30,500
May 25, 2026	477.20	495.00	466.85	493.45	493.45	5.81%	31,838
May 22, 2026	472.00	472.00	460.00	466.35	466.35	-0.71%	11,027
May 21, 2026	481.90	483.90	465.80	469.70	469.70	-0.99%	15,215
May 20, 2026	469.00	480.50	466.55	474.40	474.40	0.74%	12,184
May 19, 2026	451.00	474.55	446.10	470.90	470.90	4.26%	17,004
May 18, 2026	453.25	458.00	444.65	451.65	451.65	-2.44%	20,745
May 15, 2026	473.40	476.60	460.00	462.95	462.95	-1.74%	13,551
May 14, 2026	479.00	487.75	469.15	471.15	471.15	-1.33%	24,344
May 13, 2026	480.00	493.50	473.10	477.50	477.50	0.40%	47,799
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