NSE:THEMISMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	73.80	80.00	71.20	79.22	79.22	6.79%	98,442
Apr 1, 2026	67.00	74.95	67.00	74.18	74.18	12.27%	108,608
Mar 30, 2026	69.80	70.00	64.95	66.07	66.07	-5.34%	197,494
Mar 27, 2026	74.50	74.65	68.20	69.80	69.80	-7.01%	206,529
Mar 25, 2026	72.90	77.60	71.33	75.06	75.06	6.42%	269,472
Mar 24, 2026	74.80	74.80	69.25	70.53	70.53	-0.83%	191,952
Mar 23, 2026	74.81	74.81	70.25	71.12	71.12	-5.54%	100,693
Mar 20, 2026	76.73	77.10	74.35	75.29	75.29	0.04%	56,455
Mar 19, 2026	77.49	77.69	75.00	75.26	75.26	-3.09%	243,396
Mar 18, 2026	74.76	79.00	74.76	77.66	77.66	3.15%	62,121
Mar 17, 2026	77.10	77.10	74.01	75.29	75.29	-0.88%	64,958
Mar 16, 2026	77.50	78.10	74.32	75.96	75.96	-2.64%	77,448
Mar 13, 2026	84.49	84.49	77.50	78.02	78.02	-5.34%	164,982
Mar 12, 2026	82.17	84.28	80.00	82.42	82.42	0.30%	141,970
Mar 11, 2026	83.90	84.89	81.15	82.17	82.17	0.56%	86,626
Mar 10, 2026	77.26	83.10	77.26	81.71	81.71	6.27%	115,125
Mar 9, 2026	79.02	79.02	74.06	76.89	76.89	-2.47%	771,192
Mar 6, 2026	81.99	81.99	78.40	78.84	78.84	-0.09%	41,986
Mar 5, 2026	82.00	82.00	78.10	78.91	78.91	-2.94%	36,268
Mar 4, 2026	81.01	83.64	80.00	81.30	81.30	-1.65%	24,008
Mar 2, 2026	82.01	84.36	80.01	82.66	82.66	-3.66%	38,806
Feb 27, 2026	88.00	88.70	85.00	85.80	85.80	-1.20%	35,947
Feb 26, 2026	83.00	87.75	83.00	86.84	86.84	5.26%	117,932
Feb 25, 2026	85.50	87.56	81.50	82.50	82.50	-3.63%	68,556
Feb 24, 2026	89.26	89.45	85.25	85.61	85.61	-4.10%	43,469
Feb 23, 2026	90.61	91.77	88.25	89.27	89.27	-1.48%	45,735
Feb 20, 2026	90.25	91.89	90.00	90.61	90.61	0.34%	50,167
Feb 19, 2026	91.57	91.57	89.01	90.30	90.30	-1.39%	42,668
Feb 18, 2026	92.40	92.40	89.70	91.57	91.57	0.58%	49,275
Feb 17, 2026	92.00	92.00	90.02	91.04	91.04	-0.03%	40,317
Feb 16, 2026	92.89	96.00	90.05	91.07	91.07	0.26%	90,043
Feb 13, 2026	90.33	92.50	88.15	90.83	90.83	0.58%	79,233
Feb 12, 2026	92.50	92.97	90.00	90.31	90.31	-1.30%	32,729
Feb 11, 2026	92.00	94.50	90.60	91.50	91.50	0.41%	71,764
Feb 10, 2026	90.68	94.00	90.10	91.13	91.13	-1.78%	68,111
Feb 9, 2026	84.01	94.64	84.01	92.78	92.78	10.87%	287,934
Feb 6, 2026	83.20	84.70	82.14	83.68	83.68	-0.70%	113,778
Feb 5, 2026	82.92	84.91	82.30	84.27	84.27	-0.15%	61,302
Feb 4, 2026	83.31	85.77	80.61	84.40	84.40	3.12%	84,803
Feb 3, 2026	83.00	84.72	80.82	81.85	81.85	5.04%	98,483
Feb 2, 2026	77.50	80.52	75.15	77.92	77.92	-1.25%	59,613
Feb 1, 2026	82.00	82.00	77.35	78.91	78.91	-1.58%	21,017
Jan 30, 2026	79.85	82.00	77.51	80.18	80.18	1.38%	64,719
Jan 29, 2026	80.00	80.98	77.53	79.09	79.09	-2.08%	53,176
Jan 28, 2026	77.74	81.50	77.74	80.77	80.77	3.90%	54,804
Jan 27, 2026	78.30	80.20	76.00	77.74	77.74	-2.45%	138,596
Jan 23, 2026	83.50	83.50	78.30	79.69	79.69	-1.76%	74,382
Jan 22, 2026	81.20	82.50	79.20	81.12	81.12	1.36%	92,823
Jan 21, 2026	81.55	83.62	78.65	80.03	80.03	-4.10%	204,765
Jan 20, 2026	87.00	88.04	82.20	83.45	83.45	-5.12%	153,597