Thyrocare Technologies Limited (NSE:THYROCARE)
India · Delayed Price · Currency is INR 584.00
+18.45 (3.26%)
Aug 24, 2026, 3:30 PM IST
NSE:THYROCARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 565.95 | 587.00 | 565.95 | 584.00 | - | 3.26% | 385,021 |
| Aug 21, 2026 | 566.85 | 575.95 | 563.10 | 565.55 | 565.55 | -0.20% | 330,982 |
| Aug 20, 2026 | 586.90 | 590.00 | 564.05 | 566.70 | 566.70 | -2.71% | 682,087 |
| Aug 19, 2026 | 620.00 | 620.00 | 577.00 | 582.50 | 582.50 | -4.23% | 544,224 |
| Aug 18, 2026 | 623.40 | 623.40 | 603.40 | 608.25 | 608.25 | -1.67% | 281,037 |
| Aug 17, 2026 | 630.00 | 630.00 | 610.10 | 618.60 | 618.60 | -0.87% | 299,783 |
| Aug 14, 2026 | 610.00 | 625.00 | 608.00 | 624.05 | 624.05 | 2.98% | 1,262,241 |
| Aug 13, 2026 | 655.95 | 657.20 | 594.00 | 606.00 | 606.00 | -5.75% | 6,612,635 |
| Aug 12, 2026 | 649.00 | 662.00 | 637.60 | 642.95 | 642.95 | -0.99% | 1,159,737 |
| Aug 11, 2026 | 626.80 | 656.00 | 616.05 | 649.35 | 649.35 | 4.38% | 615,933 |
| Aug 10, 2026 | 603.40 | 624.90 | 596.60 | 622.10 | 622.10 | 3.12% | 342,045 |
| Aug 7, 2026 | 598.00 | 606.60 | 593.90 | 603.25 | 603.25 | 0.87% | 208,846 |
| Aug 6, 2026 | 599.00 | 603.80 | 588.50 | 598.05 | 598.05 | -0.33% | 179,627 |
| Aug 5, 2026 | 608.80 | 612.70 | 598.65 | 600.00 | 600.00 | -0.77% | 589,343 |
| Aug 4, 2026 | 594.25 | 607.00 | 591.50 | 604.65 | 604.65 | 2.04% | 1,049,678 |
| Aug 3, 2026 | 583.00 | 608.00 | 582.50 | 592.55 | 592.55 | 2.34% | 642,124 |
| Jul 31, 2026 | 591.45 | 591.45 | 577.10 | 579.00 | 579.00 | -2.10% | 300,343 |
| Jul 30, 2026 | 579.00 | 599.00 | 579.00 | 591.45 | 591.45 | 1.97% | 640,060 |
| Jul 29, 2026 | 581.20 | 584.55 | 574.00 | 580.00 | 580.00 | 0.05% | 380,650 |
| Jul 28, 2026 | 587.50 | 597.65 | 575.20 | 579.70 | 579.70 | -0.74% | 656,770 |
| Jul 27, 2026 | 573.60 | 617.45 | 571.00 | 584.05 | 584.05 | 3.51% | 3,960,893 |
| Jul 24, 2026 | 560.00 | 597.60 | 543.00 | 564.25 | 564.25 | 3.48% | 12,158,390 |
| Jul 23, 2026 | 555.00 | 558.60 | 541.00 | 545.25 | 545.25 | -2.28% | 312,670 |
| Jul 22, 2026 | 567.00 | 571.55 | 555.00 | 557.95 | 557.95 | -0.87% | 380,757 |
| Jul 21, 2026 | 556.40 | 568.50 | 545.65 | 562.85 | 562.85 | 1.32% | 646,028 |
| Jul 20, 2026 | 520.00 | 563.00 | 515.35 | 555.50 | 555.50 | 6.70% | 1,185,038 |
| Jul 17, 2026 | 527.25 | 531.15 | 514.10 | 520.60 | 520.60 | -1.26% | 222,139 |
| Jul 16, 2026 | 530.25 | 537.70 | 523.00 | 527.25 | 527.25 | -0.57% | 319,949 |
| Jul 15, 2026 | 539.65 | 547.15 | 528.05 | 530.25 | 530.25 | -1.89% | 336,409 |
| Jul 14, 2026 | 506.05 | 544.40 | 506.05 | 540.45 | 540.45 | 5.94% | 750,928 |
| Jul 13, 2026 | 512.00 | 519.95 | 505.50 | 510.15 | 510.15 | -1.08% | 454,109 |
| Jul 10, 2026 | 543.10 | 543.90 | 511.65 | 515.70 | 515.70 | -3.71% | 420,676 |
| Jul 9, 2026 | 526.00 | 539.50 | 523.10 | 535.55 | 535.55 | 2.65% | 185,920 |
| Jul 8, 2026 | 529.85 | 539.25 | 511.75 | 521.70 | 521.70 | -1.94% | 343,702 |
| Jul 7, 2026 | 545.20 | 548.15 | 523.10 | 532.00 | 532.00 | -2.42% | 271,045 |
| Jul 6, 2026 | 554.05 | 557.95 | 537.40 | 545.20 | 545.20 | -1.87% | 237,796 |
| Jul 3, 2026 | 557.20 | 565.00 | 551.75 | 555.60 | 555.60 | -0.29% | 230,637 |
| Jul 2, 2026 | 544.00 | 558.45 | 540.95 | 557.20 | 557.20 | 2.54% | 183,823 |
| Jul 1, 2026 | 554.90 | 563.90 | 542.10 | 543.40 | 543.40 | -1.07% | 230,512 |
| Jun 30, 2026 | 525.90 | 554.90 | 524.60 | 549.30 | 549.30 | 4.75% | 464,077 |
| Jun 29, 2026 | 518.50 | 536.75 | 515.40 | 524.40 | 524.40 | 1.39% | 337,380 |
| Jun 25, 2026 | 555.80 | 558.50 | 512.20 | 517.20 | 517.20 | -6.94% | 503,084 |
| Jun 24, 2026 | 553.00 | 568.25 | 540.35 | 555.80 | 555.80 | -0.47% | 338,591 |
| Jun 23, 2026 | 539.00 | 574.90 | 535.20 | 558.40 | 558.40 | 3.83% | 910,015 |
| Jun 22, 2026 | 543.75 | 549.00 | 540.50 | 544.80 | 537.80 | 0.79% | 198,021 |
| Jun 19, 2026 | 534.85 | 542.50 | 532.05 | 540.55 | 533.60 | 1.15% | 138,650 |
| Jun 18, 2026 | 544.80 | 551.85 | 528.00 | 534.40 | 527.53 | 0.17% | 475,384 |
| Jun 17, 2026 | 538.70 | 540.70 | 530.10 | 533.50 | 526.65 | -0.02% | 149,817 |
| Jun 16, 2026 | 537.15 | 549.95 | 531.70 | 533.60 | 526.74 | -0.37% | 262,934 |
| Jun 15, 2026 | 540.00 | 553.70 | 529.70 | 535.60 | 528.72 | 1.27% | 385,967 |