NSE:THEMISMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	97.10	109.57	95.40	104.53	104.53	7.22%	300,039
May 8, 2026	99.00	100.00	97.10	97.49	97.49	-1.47%	30,460
May 7, 2026	99.01	100.09	97.81	98.94	98.94	-0.01%	46,342
May 6, 2026	99.90	102.00	98.00	98.95	98.95	0.53%	45,049
May 5, 2026	97.21	100.98	97.20	98.43	98.43	-0.86%	29,089
May 4, 2026	98.60	103.58	97.91	99.28	99.28	0.59%	115,901
Apr 30, 2026	93.70	100.00	90.81	98.70	98.70	5.26%	103,930
Apr 29, 2026	94.55	95.99	92.71	93.77	93.77	-0.60%	39,870
Apr 28, 2026	97.54	98.08	93.25	94.34	94.34	-3.16%	46,311
Apr 27, 2026	98.00	99.19	97.00	97.42	97.42	1.04%	71,689
Apr 24, 2026	97.40	99.80	95.50	96.42	96.42	0.79%	155,753
Apr 23, 2026	92.00	96.41	91.00	95.66	95.66	4.82%	109,995
Apr 22, 2026	90.65	92.74	90.00	91.26	91.26	-1.04%	30,023
Apr 21, 2026	89.53	92.90	89.52	92.22	92.22	1.46%	55,187
Apr 20, 2026	90.00	93.25	86.62	90.89	90.89	0.91%	89,318
Apr 17, 2026	86.70	91.00	84.34	90.07	90.07	6.01%	169,962
Apr 16, 2026	84.90	86.70	83.25	84.96	84.96	0.07%	51,341
Apr 15, 2026	82.75	86.20	82.75	84.90	84.90	3.40%	61,256
Apr 13, 2026	81.00	84.61	79.84	82.11	82.11	-1.77%	40,957
Apr 10, 2026	82.84	85.80	82.84	83.59	83.59	1.37%	45,758
Apr 9, 2026	81.82	83.99	81.48	82.46	82.46	0.77%	70,918
Apr 8, 2026	81.80	84.46	81.00	81.83	81.83	4.24%	101,229