Thyrocare Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	469.00	480.50	466.55	474.40	468.30	0.74%	12,184
May 19, 2026	451.00	474.55	446.10	470.90	464.85	4.26%	17,004
May 18, 2026	453.25	458.00	444.65	451.65	445.85	-2.44%	20,745
May 15, 2026	473.40	476.60	460.00	462.95	457.00	-1.74%	13,551
May 14, 2026	479.00	487.75	469.15	471.15	465.10	-1.33%	24,344
May 13, 2026	480.00	493.50	473.10	477.50	471.36	0.40%	47,799
May 12, 2026	475.00	481.00	466.10	475.60	469.49	-0.96%	17,316
May 11, 2026	490.20	491.00	477.00	480.20	474.03	-1.08%	20,788
May 8, 2026	494.95	526.10	478.15	485.45	479.21	3.60%	742,594
May 7, 2026	467.30	479.70	459.65	468.60	462.58	1.74%	39,256
May 6, 2026	438.00	466.60	438.00	460.60	454.68	6.53%	35,390
May 5, 2026	420.00	434.10	418.00	432.35	426.79	2.66%	15,399
May 4, 2026	400.05	437.50	400.00	421.15	415.74	5.14%	31,417
Apr 30, 2026	399.95	405.55	398.00	400.55	395.40	-0.87%	3,750
Apr 29, 2026	409.35	409.35	402.00	404.05	398.86	-1.10%	10,664
Apr 28, 2026	412.90	414.75	402.50	408.55	403.30	-1.05%	3,872
Apr 27, 2026	473.10	473.10	394.20	412.90	407.59	4.51%	13,138
Apr 24, 2026	391.85	403.15	388.85	395.10	390.02	0.03%	8,388
Apr 23, 2026	386.00	395.80	386.00	395.00	389.92	-0.16%	31,151
Apr 22, 2026	387.00	397.50	386.80	395.65	390.57	2.01%	12,718
Apr 21, 2026	392.00	398.75	386.50	387.85	382.87	-1.21%	3,342
Apr 20, 2026	396.55	399.30	382.30	392.60	387.55	0.82%	12,406
Apr 17, 2026	392.60	395.80	385.60	389.40	384.40	-1.24%	12,339
Apr 16, 2026	404.00	406.05	392.55	394.30	389.23	-1.07%	9,264
Apr 15, 2026	401.95	411.25	396.00	398.55	393.43	0.54%	12,288
Apr 13, 2026	392.80	400.10	389.35	396.40	391.31	-0.61%	8,808
Apr 10, 2026	393.00	401.00	389.75	398.85	393.72	1.76%	5,416
Apr 9, 2026	389.30	397.95	386.70	391.95	386.91	0.33%	8,866