Skip to main content
logo
Themis Medicare Limited (NSE:THEMISMED)
India flag India · Delayed Price · Currency is INR
117.53
-4.44 (-3.64%)
Sep 24, 2026, 3:29 PM IST

NSE:THEMISMED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026121.98122.99118.24118.26--3.04%19,226
Sep 23, 2026125.85125.85121.50121.97121.97-0.11%35,037
Sep 22, 2026123.20126.19122.00122.60122.10-1.07%57,664
Sep 21, 2026124.88128.40122.50123.92123.41-0.04%89,760
Sep 18, 2026118.82126.58118.82123.97123.463.44%78,797
Sep 17, 2026120.50123.34119.00119.85119.360.08%56,488
Sep 16, 2026120.21123.48116.00119.76119.27-1.49%61,249
Sep 15, 2026129.85129.85120.10121.57121.07-5.21%127,347
Sep 11, 2026132.02132.02126.16128.25127.73-2.89%110,605
Sep 10, 2026132.71134.00131.50132.07131.53-0.48%80,188
Sep 9, 2026131.75136.20130.94132.71132.170.41%305,033
Sep 8, 2026132.00134.90129.01132.17131.63-0.68%335,531
Sep 7, 2026121.38140.60119.17133.07132.5310.50%4,732,951
Sep 4, 2026125.27128.08119.71120.42119.93-3.56%159,319
Sep 3, 2026124.77126.90123.72124.87124.360.58%81,469
Sep 2, 2026123.37127.95122.21124.15123.640.47%107,957
Sep 1, 2026125.18128.41122.00123.57123.07-0.95%159,524
Aug 31, 2026125.50126.69121.50124.76124.25-0.57%131,074
Aug 28, 2026127.03128.01124.36125.48124.97-0.53%76,736
Aug 27, 2026126.26128.15123.12126.15125.64-0.09%135,765
Aug 26, 2026117.99134.00117.99126.26125.755.89%1,620,934
Aug 25, 2026118.90123.47117.15119.24118.75-1.30%528,416
Aug 24, 2026106.21121.90104.72120.81120.3213.82%1,093,612
Aug 21, 2026102.95106.81102.95106.14105.713.28%126,221
Aug 20, 2026106.40106.40102.01102.77102.35-1.38%68,545
Aug 19, 2026107.00108.70104.00104.21103.79-2.44%47,591
Aug 18, 2026104.44107.50104.09106.82106.382.62%83,550
Aug 17, 2026103.10106.99102.15104.09103.67-0.72%61,527
Aug 14, 2026103.96105.48101.25104.85104.420.86%114,390
Aug 13, 2026108.45116.75102.28103.96103.54-4.31%659,470
Aug 12, 2026113.11114.70105.70108.64108.20-3.95%83,197
Aug 11, 2026111.96114.97108.62113.11112.653.79%104,658
Aug 10, 2026111.31112.90107.25108.98108.54-1.38%111,845
Aug 7, 2026112.37114.90110.01110.50110.05-2.02%33,682
Aug 6, 2026116.06116.88112.50112.78112.32-2.83%36,207
Aug 5, 2026114.99117.00112.75116.06115.590.56%72,875
Aug 4, 2026107.96117.90106.99115.41114.947.80%235,433
Aug 3, 2026105.23108.40105.23107.06106.621.75%29,219
Jul 31, 2026104.65106.34104.65105.22104.790.99%19,930
Jul 30, 2026107.12107.39103.38104.19103.77-2.88%37,032
Jul 29, 2026109.14109.14106.34107.28106.841.42%34,820
Jul 28, 2026106.51111.51105.16105.78105.35-1.99%34,271
Jul 27, 2026110.64112.81107.35107.93107.49-1.76%33,238
Jul 24, 2026107.30110.70106.23109.86109.411.92%43,055
Jul 23, 2026108.83109.18106.64107.79107.35-0.41%41,693
Jul 22, 2026112.35115.00107.15108.23107.79-3.67%85,715
Jul 21, 2026112.74113.76111.29112.35111.89-0.76%39,533
Jul 20, 2026108.82116.97108.82113.21112.753.01%252,149
Jul 17, 2026112.42114.99109.37109.90109.45-2.24%66,132
Jul 16, 2026116.38118.19111.55112.42111.96-2.71%72,498