NSE:THEMISMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	103.45	104.60	102.10	102.50	102.50	0.91%	31,681
Nov 9, 2026	101.30	105.89	100.54	101.58	101.58	0.99%	55,096
Nov 8, 2026	100.00	103.00	98.50	100.58	100.58	-0.66%	19,410
Nov 6, 2026	101.64	102.88	99.48	101.25	101.25	-0.38%	56,924
Nov 5, 2026	100.00	106.00	100.00	101.64	101.64	2.13%	68,304
Nov 4, 2026	99.84	103.00	98.41	99.52	99.52	-0.21%	29,248
Nov 3, 2026	102.00	102.87	99.50	99.73	99.73	-1.14%	27,888
Nov 2, 2026	95.10	101.88	95.05	100.88	100.88	6.38%	33,958
Oct 30, 2026	97.39	99.58	94.02	94.83	94.83	-2.76%	60,900
Oct 29, 2026	100.45	102.03	95.35	97.52	97.52	-0.93%	51,630
Oct 28, 2026	95.00	102.30	95.00	98.44	98.44	2.83%	64,866
Oct 27, 2026	92.64	96.89	92.64	95.73	95.73	4.77%	59,134
Oct 26, 2026	90.00	95.00	89.77	91.37	91.37	0.69%	51,762
Oct 23, 2026	94.87	94.87	88.86	90.74	90.74	-4.07%	59,572
Oct 22, 2026	93.15	98.24	93.15	94.59	94.59	-1.36%	48,840
Oct 21, 2026	100.04	101.35	89.01	95.89	95.89	-4.62%	121,408
Oct 19, 2026	106.99	109.89	98.70	100.53	100.53	-5.63%	119,549
Oct 16, 2026	105.55	109.40	105.55	106.53	106.53	0.15%	38,070
Oct 15, 2026	108.20	109.58	104.35	106.37	106.37	-1.63%	40,230
Oct 14, 2026	107.87	110.32	106.05	108.13	108.13	1.32%	34,507
Oct 13, 2026	107.02	108.50	102.12	106.72	106.72	-0.28%	66,745
Oct 12, 2026	109.25	111.75	106.22	107.02	107.02	-1.43%	42,584
Oct 9, 2026	109.49	113.00	107.25	108.57	108.57	-0.13%	75,032
Oct 8, 2026	116.56	116.56	108.35	108.71	108.71	-5.85%	57,030
Oct 7, 2026	114.05	117.98	113.40	115.47	115.47	1.74%	77,738
Oct 6, 2026	113.45	114.98	112.35	113.49	113.49	0.53%	44,074
Oct 5, 2026	115.00	115.00	111.02	112.89	112.89	-0.27%	58,862
Oct 1, 2026	116.85	117.97	110.50	113.19	113.19	-2.81%	69,276
Sep 30, 2026	120.90	122.19	115.25	116.46	116.46	-2.91%	468,486
Sep 29, 2026	118.00	121.04	116.02	119.95	119.95	2.65%	106,694
Sep 28, 2026	116.90	126.00	115.68	116.85	116.85	-0.07%	241,898
Sep 25, 2026	119.90	120.46	115.85	116.93	116.93	-0.99%	56,963
Sep 24, 2026	121.98	122.99	117.21	118.10	118.10	-3.17%	32,113
Sep 23, 2026	125.85	125.85	121.50	121.97	121.97	-0.11%	35,037
Sep 22, 2026	123.20	126.19	122.00	122.60	122.10	-1.07%	57,664
Sep 21, 2026	124.88	128.40	122.50	123.92	123.41	-0.04%	89,760
Sep 18, 2026	118.82	126.58	118.82	123.97	123.46	3.44%	78,797
Sep 17, 2026	120.50	123.34	119.00	119.85	119.36	0.08%	56,488
Sep 16, 2026	120.21	123.48	116.00	119.76	119.27	-1.49%	61,249
Sep 15, 2026	129.85	129.85	120.10	121.57	121.07	-5.21%	127,347
Sep 11, 2026	132.02	132.02	126.16	128.25	127.73	-2.89%	110,605
Sep 10, 2026	132.71	134.00	131.50	132.07	131.53	-0.48%	80,188
Sep 9, 2026	131.75	136.20	130.94	132.71	132.17	0.41%	305,033
Sep 8, 2026	132.00	134.90	129.01	132.17	131.63	-0.68%	335,531
Sep 7, 2026	121.38	140.60	119.17	133.07	132.53	10.50%	4,732,951
Sep 4, 2026	125.27	128.08	119.71	120.42	119.93	-3.56%	159,319
Sep 3, 2026	124.77	126.90	123.72	124.87	124.36	0.58%	81,469
Sep 2, 2026	123.37	127.95	122.21	124.15	123.64	0.47%	107,957
Sep 1, 2026	125.18	128.41	122.00	123.57	123.07	-0.95%	159,524
Aug 31, 2026	125.50	126.69	121.50	124.76	124.25	-0.57%	131,074