Thyrocare Technologies Limited (NSE:THYROCARE)
India · Delayed Price · Currency is INR 540.55
+6.15 (1.15%)
Jun 19, 2026, 3:29 PM IST
NSE:THYROCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 534.85 | 542.50 | 532.05 | 540.55 | 540.55 | 1.15% | 138,650 |
| Jun 18, 2026 | 544.80 | 551.85 | 528.00 | 534.40 | 534.40 | 0.17% | 475,384 |
| Jun 17, 2026 | 538.70 | 540.70 | 530.10 | 533.50 | 533.50 | -0.02% | 149,817 |
| Jun 16, 2026 | 537.15 | 549.95 | 531.70 | 533.60 | 533.60 | -0.37% | 262,934 |
| Jun 15, 2026 | 540.00 | 553.70 | 529.70 | 535.60 | 535.60 | 1.27% | 385,967 |
| Jun 12, 2026 | 527.80 | 538.45 | 522.05 | 528.90 | 528.90 | 1.83% | 331,843 |
| Jun 11, 2026 | 532.85 | 537.75 | 517.25 | 519.40 | 519.40 | -2.52% | 259,715 |
| Jun 10, 2026 | 546.55 | 559.00 | 530.00 | 532.80 | 532.80 | -2.76% | 336,527 |
| Jun 9, 2026 | 542.00 | 578.25 | 538.00 | 547.95 | 547.95 | 1.22% | 1,409,203 |
| Jun 8, 2026 | 518.00 | 549.00 | 495.00 | 541.35 | 541.35 | 4.51% | 1,411,955 |
| Jun 5, 2026 | 521.00 | 525.00 | 515.50 | 518.00 | 518.00 | -0.53% | 89,511 |
| Jun 4, 2026 | 530.00 | 530.00 | 508.60 | 520.75 | 520.75 | -0.85% | 283,959 |
| Jun 3, 2026 | 522.50 | 529.70 | 512.05 | 525.20 | 525.20 | 0.68% | 312,888 |
| Jun 2, 2026 | 517.40 | 522.80 | 502.00 | 521.65 | 521.65 | -0.13% | 503,536 |
| Jun 1, 2026 | 528.75 | 528.75 | 507.35 | 522.35 | 522.35 | 3.17% | 417,869 |
| May 29, 2026 | 517.00 | 517.00 | 500.70 | 506.30 | 506.30 | -1.14% | 476,264 |
| May 27, 2026 | 519.00 | 521.40 | 503.15 | 512.15 | 512.15 | 1.97% | 797,144 |
| May 26, 2026 | 492.60 | 504.90 | 488.80 | 502.25 | 502.25 | 1.85% | 496,517 |
| May 25, 2026 | 472.30 | 495.00 | 466.35 | 493.15 | 493.15 | 5.86% | 416,753 |
| May 22, 2026 | 469.95 | 469.95 | 460.10 | 465.85 | 465.85 | -0.68% | 121,276 |
| May 21, 2026 | 476.50 | 483.80 | 465.20 | 469.05 | 469.05 | -1.30% | 230,619 |
| May 20, 2026 | 470.65 | 481.15 | 467.20 | 475.25 | 475.25 | 0.98% | 242,460 |
| May 19, 2026 | 454.00 | 474.00 | 448.00 | 470.65 | 470.65 | 4.08% | 617,025 |
| May 18, 2026 | 460.00 | 460.00 | 445.00 | 452.20 | 452.20 | -2.15% | 328,069 |
| May 15, 2026 | 471.15 | 476.65 | 460.00 | 462.15 | 462.15 | -1.92% | 232,499 |
| May 14, 2026 | 486.00 | 487.70 | 469.10 | 471.20 | 471.20 | -1.29% | 329,005 |
| May 13, 2026 | 471.00 | 493.55 | 471.00 | 477.35 | 477.35 | 0.49% | 459,123 |
| May 12, 2026 | 476.00 | 480.90 | 466.30 | 475.00 | 475.00 | -1.22% | 445,264 |
| May 11, 2026 | 488.90 | 490.95 | 477.05 | 480.85 | 480.85 | -1.16% | 549,906 |
| May 8, 2026 | 493.00 | 526.00 | 478.00 | 486.50 | 486.50 | 3.36% | 10,925,730 |
| May 7, 2026 | 464.50 | 480.00 | 458.50 | 470.70 | 470.70 | 1.77% | 790,555 |
| May 6, 2026 | 441.00 | 467.85 | 441.00 | 462.50 | 462.50 | 7.26% | 896,100 |
| May 5, 2026 | 420.40 | 434.50 | 418.55 | 431.20 | 431.20 | 2.57% | 305,243 |
| May 4, 2026 | 400.65 | 439.00 | 399.75 | 420.40 | 420.40 | 5.02% | 718,270 |
| Apr 30, 2026 | 404.00 | 405.65 | 398.00 | 400.30 | 400.30 | -1.00% | 140,847 |
| Apr 29, 2026 | 408.80 | 411.00 | 402.00 | 404.35 | 404.35 | -0.55% | 93,489 |
| Apr 28, 2026 | 412.45 | 414.70 | 400.00 | 406.60 | 406.60 | -1.42% | 79,615 |
| Apr 27, 2026 | 395.00 | 418.00 | 395.00 | 412.45 | 412.45 | 4.39% | 310,370 |
| Apr 24, 2026 | 395.00 | 403.10 | 389.00 | 395.10 | 395.10 | -0.01% | 253,393 |
| Apr 23, 2026 | 395.50 | 395.85 | 390.00 | 395.15 | 395.15 | -0.11% | 111,189 |
| Apr 22, 2026 | 386.50 | 397.00 | 385.05 | 395.60 | 395.60 | 2.09% | 173,400 |
| Apr 21, 2026 | 392.65 | 398.40 | 386.70 | 387.50 | 387.50 | -1.31% | 151,532 |
| Apr 20, 2026 | 392.55 | 399.50 | 383.55 | 392.65 | 392.65 | 0.93% | 262,717 |
| Apr 17, 2026 | 394.35 | 394.90 | 385.40 | 389.05 | 389.05 | -1.34% | 247,876 |
| Apr 16, 2026 | 405.00 | 405.00 | 393.00 | 394.35 | 394.35 | -1.04% | 237,577 |
| Apr 15, 2026 | 400.50 | 411.00 | 395.75 | 398.50 | 398.50 | 0.18% | 313,251 |
| Apr 13, 2026 | 392.00 | 400.80 | 391.00 | 397.80 | 397.80 | -0.30% | 236,570 |
| Apr 10, 2026 | 392.90 | 400.95 | 389.45 | 399.00 | 399.00 | 1.55% | 168,281 |
| Apr 9, 2026 | 390.50 | 397.70 | 386.40 | 392.90 | 392.90 | 0.63% | 155,802 |
| Apr 8, 2026 | 394.00 | 394.00 | 380.40 | 390.45 | 390.45 | 3.09% | 215,688 |