Themis Medicare Limited (NSE:THEMISMED)
India · Delayed Price · Currency is INR 100.82
-0.29 (-0.29%)
Aug 26, 2025, 3:29 PM IST
Themis Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 100.53 | 101.69 | 99.04 | 100.28 | 100.28 | -0.82% | 41,649 |
| Aug 25, 2025 | 103.00 | 104.99 | 100.01 | 101.11 | 101.11 | -2.47% | 99,623 |
| Aug 22, 2025 | 104.95 | 104.95 | 102.88 | 103.67 | 103.67 | -0.39% | 23,131 |
| Aug 21, 2025 | 105.32 | 106.08 | 103.69 | 104.08 | 104.08 | -1.41% | 55,369 |
| Aug 20, 2025 | 105.70 | 107.61 | 104.33 | 105.57 | 105.57 | 0.56% | 63,242 |
| Aug 19, 2025 | 104.71 | 105.95 | 103.55 | 104.98 | 104.98 | 1.01% | 58,452 |
| Aug 18, 2025 | 103.20 | 105.95 | 102.82 | 103.93 | 103.93 | 2.50% | 96,800 |
| Aug 14, 2025 | 106.30 | 106.41 | 99.15 | 101.40 | 101.40 | -3.67% | 112,070 |
| Aug 13, 2025 | 105.00 | 107.50 | 104.22 | 105.26 | 105.26 | -1.20% | 88,584 |
| Aug 12, 2025 | 107.00 | 109.90 | 105.60 | 106.54 | 106.54 | -0.88% | 80,098 |
| Aug 11, 2025 | 110.85 | 110.90 | 106.25 | 107.49 | 107.49 | -4.00% | 135,250 |
| Aug 8, 2025 | 115.92 | 117.01 | 108.35 | 111.97 | 111.97 | -2.64% | 364,976 |
| Aug 7, 2025 | 115.15 | 117.75 | 111.63 | 115.01 | 115.01 | 1.32% | 739,841 |
| Aug 6, 2025 | 102.90 | 118.79 | 101.76 | 113.51 | 113.51 | 11.24% | 5,004,000 |
| Aug 5, 2025 | 102.60 | 103.99 | 101.20 | 102.04 | 102.04 | -0.53% | 70,239 |
| Aug 4, 2025 | 103.05 | 104.51 | 100.51 | 102.58 | 102.58 | -2.50% | 148,792 |
| Aug 1, 2025 | 107.11 | 111.00 | 103.07 | 105.21 | 105.21 | -2.12% | 131,494 |
| 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 |