NSE:THEMISMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	80.66	82.39	77.05	78.50	78.50	-2.18%	47,579
Apr 6, 2026	79.22	81.01	76.60	80.25	80.25	1.30%	78,796
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