NSE:THEMISMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	112.35	115.00	107.15	108.23	108.23	-3.67%	85,715
Jul 21, 2026	112.74	113.76	111.29	112.35	112.35	-0.76%	39,533
Jul 20, 2026	108.82	116.97	108.82	113.21	113.21	3.01%	252,149
Jul 17, 2026	112.42	114.99	109.37	109.90	109.90	-2.24%	66,132
Jul 16, 2026	116.38	118.19	111.55	112.42	112.42	-2.71%	72,498
Jul 15, 2026	116.73	119.77	115.00	115.55	115.55	-1.14%	55,458
Jul 14, 2026	116.38	121.00	113.61	116.88	116.88	0.61%	163,138
Jul 13, 2026	116.55	117.62	115.00	116.17	116.17	-0.68%	36,140
Jul 10, 2026	116.90	120.77	115.69	116.96	116.96	0.78%	73,066
Jul 9, 2026	112.90	117.58	112.89	116.05	116.05	3.73%	46,490
Jul 8, 2026	115.25	119.13	110.90	111.88	111.88	-4.20%	67,107
Jul 7, 2026	121.11	123.49	116.00	116.78	116.78	-3.65%	118,213
Jul 6, 2026	119.54	123.89	119.40	121.21	121.21	2.21%	155,218
Jul 3, 2026	119.82	124.28	118.00	118.59	118.59	-0.44%	235,957
Jul 2, 2026	110.79	124.80	110.26	119.11	119.11	7.62%	1,924,896
Jul 1, 2026	110.00	114.40	109.98	110.68	110.68	1.03%	127,615
Jun 30, 2026	113.20	114.99	108.35	109.55	109.55	-2.64%	266,353
Jun 29, 2026	114.90	117.04	111.09	112.52	112.52	-1.58%	118,768
Jun 25, 2026	118.00	119.59	113.21	114.33	114.33	-3.27%	179,662
Jun 24, 2026	120.10	120.59	116.77	118.20	118.20	-2.52%	462,302
Jun 23, 2026	119.40	137.00	115.80	121.25	121.25	3.31%	5,780,809
Jun 22, 2026	102.00	122.07	100.85	117.36	117.36	15.36%	5,184,654
Jun 19, 2026	101.97	103.19	101.00	101.73	101.73	-0.08%	30,800
Jun 18, 2026	103.57	103.57	101.23	101.81	101.81	-0.81%	44,016
Jun 17, 2026	101.50	103.38	101.21	102.64	102.64	1.12%	37,018
Jun 16, 2026	103.50	104.95	100.52	101.50	101.50	-1.37%	54,377
Jun 15, 2026	104.94	107.00	101.61	102.91	102.91	-1.04%	53,691
Jun 12, 2026	101.00	104.97	101.00	103.99	103.99	3.67%	38,400
Jun 11, 2026	103.11	103.90	100.00	100.31	100.31	-2.74%	43,644
Jun 10, 2026	107.95	107.95	102.11	103.14	103.14	-2.63%	36,627
Jun 9, 2026	103.50	108.40	103.50	105.93	105.93	2.18%	51,255
Jun 8, 2026	104.00	109.80	103.02	103.67	103.67	-0.64%	113,328
Jun 5, 2026	107.00	109.41	104.02	104.34	104.34	-2.14%	57,450
Jun 4, 2026	107.65	109.62	106.10	106.62	106.62	-2.59%	63,851
Jun 3, 2026	107.58	110.00	103.29	109.46	109.46	1.24%	98,668
Jun 2, 2026	105.01	110.48	104.58	108.12	108.12	2.63%	117,077
Jun 1, 2026	110.00	110.89	103.75	105.35	105.35	-3.84%	76,697
May 29, 2026	113.91	117.50	108.15	109.56	109.56	-3.81%	143,098
May 27, 2026	107.80	115.89	107.80	113.90	113.90	6.99%	437,616
May 26, 2026	103.45	108.11	99.01	106.46	106.46	6.21%	242,233
May 25, 2026	101.99	101.99	99.42	100.24	100.24	-0.05%	29,185
May 22, 2026	99.13	105.26	98.00	100.29	100.29	1.67%	90,267
May 21, 2026	98.90	99.99	97.85	98.64	98.64	1.21%	30,813
May 20, 2026	97.46	101.00	96.25	97.46	97.46	-0.69%	47,326
May 19, 2026	96.76	101.65	96.76	98.14	98.14	1.43%	58,548
May 18, 2026	97.63	99.00	94.43	96.76	96.76	-0.89%	48,839
May 15, 2026	97.20	99.06	96.77	97.63	97.63	-1.56%	44,161
May 14, 2026	103.00	103.00	97.30	99.18	99.18	-1.69%	55,905
May 13, 2026	95.53	103.70	95.01	100.88	100.88	4.25%	101,739
May 12, 2026	104.00	104.60	96.00	96.77	96.77	-7.42%	113,948