Thyrocare Technologies Limited (BOM:539871)
India · Delayed Price · Currency is INR 565.50
-1.70 (-0.30%)
At close: Aug 21, 2026
Thyrocare Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 629.85 | 655.40 | 616.20 | 648.50 | 648.50 | 4.33% | 49,279 |
| Aug 10, 2026 | 601.25 | 624.00 | 596.25 | 621.60 | 621.60 | 2.99% | 20,906 |
| Aug 7, 2026 | 601.75 | 606.80 | 593.60 | 603.55 | 603.55 | 0.94% | 475,343 |
| Aug 6, 2026 | 596.65 | 605.00 | 588.05 | 597.90 | 597.90 | -0.34% | 14,671 |
| Aug 5, 2026 | 609.95 | 612.00 | 597.00 | 599.95 | 599.95 | -0.74% | 766,924 |
| Aug 4, 2026 | 594.75 | 606.65 | 591.75 | 604.40 | 604.40 | 2.28% | 47,381 |
| Aug 3, 2026 | 580.30 | 608.00 | 580.30 | 590.90 | 590.90 | 2.03% | 47,685 |
| 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 |