NSE:THEMISMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	107.00	108.70	104.00	104.18	-	-2.47%	42,470
Aug 18, 2026	104.44	107.50	104.09	106.82	106.82	2.62%	83,550
Aug 17, 2026	103.10	106.99	102.15	104.09	104.09	-0.72%	61,527
Aug 14, 2026	103.96	105.48	101.25	104.85	104.85	0.86%	114,390
Aug 13, 2026	108.45	116.75	102.28	103.96	103.96	-4.31%	659,470
Aug 12, 2026	113.11	114.70	105.70	108.64	108.64	-3.95%	83,197
Aug 11, 2026	111.96	114.97	108.62	113.11	113.11	3.79%	104,658
Aug 10, 2026	111.31	112.90	107.25	108.98	108.98	-1.38%	111,845
Aug 7, 2026	112.37	114.90	110.01	110.50	110.50	-2.02%	33,682
Aug 6, 2026	116.06	116.88	112.50	112.78	112.78	-2.83%	36,207
Aug 5, 2026	114.99	117.00	112.75	116.06	116.06	0.56%	72,875
Aug 4, 2026	107.96	117.90	106.99	115.41	115.41	7.80%	235,433
Aug 3, 2026	105.23	108.40	105.23	107.06	107.06	1.75%	29,219
Jul 31, 2026	104.65	106.34	104.65	105.22	105.22	0.99%	19,930
Jul 30, 2026	107.12	107.39	103.38	104.19	104.19	-2.88%	37,032
Jul 29, 2026	109.14	109.14	106.34	107.28	107.28	1.42%	34,820
Jul 28, 2026	106.51	111.51	105.16	105.78	105.78	-1.99%	34,271
Jul 27, 2026	110.64	112.81	107.35	107.93	107.93	-1.76%	33,238
Jul 24, 2026	107.30	110.70	106.23	109.86	109.86	1.92%	43,055
Jul 23, 2026	108.83	109.18	106.64	107.79	107.79	-0.41%	41,693
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