Themis Medicare Limited (NSE:THEMISMED)
India · Delayed Price · Currency is INR 105.21
-2.28 (-2.12%)
Aug 1, 2025, 3:30 PM IST
Themis Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 107.11 | 111.00 | 103.07 | 105.21 | 105.21 | -2.12% | 130,938 |
| Jul 31, 2025 | 110.68 | 110.68 | 107.05 | 107.49 | 107.49 | -2.40% | 107,108 |
| Jul 30, 2025 | 113.32 | 114.48 | 109.25 | 110.13 | 110.13 | -2.45% | 83,130 |
| Jul 29, 2025 | 111.40 | 114.90 | 106.68 | 112.90 | 112.90 | 1.35% | 192,409 |
| Jul 28, 2025 | 118.65 | 118.65 | 110.83 | 111.40 | 111.40 | -4.72% | 174,503 |
| Jul 25, 2025 | 117.89 | 119.90 | 116.37 | 116.92 | 116.92 | -0.82% | 86,437 |
| Jul 24, 2025 | 121.75 | 122.50 | 116.16 | 117.89 | 117.89 | -3.50% | 189,865 |
| Jul 23, 2025 | 125.62 | 125.62 | 121.79 | 122.16 | 122.16 | -1.83% | 107,048 |
| Jul 22, 2025 | 123.39 | 126.00 | 123.00 | 124.44 | 124.44 | 0.57% | 82,339 |
| Jul 21, 2025 | 126.00 | 126.00 | 123.07 | 123.74 | 123.74 | -1.63% | 88,369 |
| Jul 18, 2025 | 127.28 | 127.28 | 124.50 | 125.79 | 125.79 | -0.77% | 64,804 |
| Jul 17, 2025 | 125.50 | 127.90 | 122.88 | 126.77 | 126.77 | 1.58% | 176,441 |
| Jul 16, 2025 | 125.60 | 125.60 | 124.03 | 124.80 | 124.80 | 0.13% | 63,713 |
| Jul 15, 2025 | 125.70 | 127.40 | 124.00 | 124.64 | 124.64 | -0.65% | 103,234 |
| Jul 14, 2025 | 124.90 | 126.27 | 122.12 | 125.45 | 125.45 | 1.32% | 89,265 |
| Jul 11, 2025 | 123.85 | 125.48 | 123.00 | 123.82 | 123.82 | -0.06% | 79,339 |
| Jul 10, 2025 | 125.44 | 127.20 | 123.10 | 123.89 | 123.89 | -0.84% | 159,849 |
| Jul 9, 2025 | 129.05 | 130.00 | 124.26 | 124.94 | 124.94 | -3.81% | 214,067 |
| Jul 8, 2025 | 127.00 | 131.89 | 125.54 | 129.89 | 129.89 | 3.33% | 313,802 |
| Jul 7, 2025 | 124.89 | 129.78 | 123.85 | 125.71 | 125.71 | 0.66% | 171,577 |
| Jul 4, 2025 | 125.78 | 127.89 | 124.00 | 124.89 | 124.89 | -0.71% | 121,708 |
| Jul 3, 2025 | 126.60 | 130.00 | 124.52 | 125.78 | 125.78 | 0.16% | 267,935 |
| Jul 2, 2025 | 129.70 | 130.00 | 124.70 | 125.58 | 125.58 | -2.33% | 228,459 |
| Jul 1, 2025 | 130.95 | 131.63 | 128.00 | 128.57 | 128.57 | -1.05% | 84,081 |
| Jun 30, 2025 | 130.23 | 131.24 | 129.11 | 129.94 | 129.94 | 0.22% | 126,463 |
| Jun 27, 2025 | 132.66 | 133.00 | 129.00 | 129.66 | 129.66 | -1.53% | 137,427 |
| Jun 26, 2025 | 132.41 | 134.53 | 131.25 | 131.67 | 131.67 | -0.58% | 75,398 |
| Jun 25, 2025 | 134.55 | 136.50 | 131.28 | 132.44 | 132.44 | -1.02% | 90,298 |
| Jun 24, 2025 | 134.98 | 136.84 | 132.78 | 133.80 | 133.80 | 0.37% | 76,740 |
| Jun 23, 2025 | 131.00 | 136.00 | 129.03 | 133.31 | 133.31 | 1.57% | 81,701 |
| Jun 20, 2025 | 130.27 | 132.17 | 129.10 | 131.25 | 131.25 | 1.23% | 101,484 |
| Jun 19, 2025 | 134.16 | 134.95 | 128.82 | 129.65 | 129.65 | -3.12% | 89,797 |
| Jun 18, 2025 | 134.26 | 137.96 | 132.31 | 133.83 | 133.83 | 0.17% | 100,946 |
| Jun 17, 2025 | 139.44 | 139.44 | 131.36 | 133.60 | 133.60 | -3.65% | 115,225 |
| Jun 16, 2025 | 138.94 | 140.50 | 133.56 | 138.66 | 138.66 | 0.61% | 147,010 |
| Jun 13, 2025 | 143.00 | 146.43 | 134.65 | 137.82 | 137.82 | -4.63% | 206,052 |
| Jun 12, 2025 | 146.75 | 151.19 | 143.11 | 144.51 | 144.51 | -1.47% | 174,437 |
| Jun 11, 2025 | 143.99 | 154.72 | 143.99 | 146.66 | 146.66 | 1.89% | 467,106 |
| Jun 10, 2025 | 145.90 | 147.02 | 143.12 | 143.94 | 143.94 | -0.64% | 109,656 |
| Jun 9, 2025 | 135.77 | 146.02 | 135.77 | 144.86 | 144.86 | 7.29% | 246,192 |
| Jun 6, 2025 | 138.30 | 140.13 | 134.00 | 135.02 | 135.02 | -2.41% | 107,157 |
| Jun 5, 2025 | 138.90 | 141.37 | 137.11 | 138.36 | 138.36 | 0.52% | 67,956 |
| Jun 4, 2025 | 135.53 | 138.50 | 134.01 | 137.64 | 137.64 | 2.06% | 77,248 |
| Jun 3, 2025 | 134.95 | 140.69 | 133.01 | 134.86 | 134.86 | 0.92% | 210,351 |
| Jun 2, 2025 | 134.00 | 138.00 | 132.57 | 133.63 | 133.63 | -1.50% | 118,550 |
| May 30, 2025 | 139.87 | 140.69 | 133.40 | 135.67 | 135.67 | -2.40% | 111,054 |
| May 29, 2025 | 139.50 | 142.24 | 137.10 | 139.00 | 139.00 | 0.53% | 77,599 |
| May 28, 2025 | 143.62 | 145.00 | 137.10 | 138.27 | 138.27 | -3.48% | 94,154 |
| May 27, 2025 | 141.85 | 145.25 | 140.67 | 143.26 | 143.26 | 1.94% | 83,572 |
| May 26, 2025 | 142.00 | 143.00 | 136.35 | 140.54 | 140.54 | 0.12% | 84,162 |