Thyrocare Technologies Limited (NSE:THYROCARE)
India · Delayed Price · Currency is INR 467.00
-2.05 (-0.44%)
May 22, 2026, 3:30 PM IST
NSE:THYROCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 379.00 | 380.70 | 374.45 | 378.75 | 378.75 | -0.18% | 108,815 |
| Apr 6, 2026 | 368.00 | 380.50 | 364.15 | 379.45 | 379.45 | 3.67% | 179,928 |
| Apr 2, 2026 | 355.10 | 367.65 | 352.90 | 366.00 | 366.00 | 1.10% | 126,614 |
| Apr 1, 2026 | 359.55 | 373.25 | 354.75 | 362.00 | 362.00 | 3.56% | 291,531 |
| Mar 30, 2026 | 358.20 | 361.00 | 346.80 | 349.55 | 349.55 | -3.24% | 348,965 |
| Mar 27, 2026 | 370.95 | 374.40 | 354.00 | 361.25 | 361.25 | -2.13% | 616,328 |
| Mar 25, 2026 | 369.95 | 383.85 | 366.60 | 369.10 | 369.10 | 0.72% | 552,909 |
| Mar 24, 2026 | 374.90 | 378.95 | 364.10 | 366.45 | 366.45 | -1.83% | 336,493 |
| Mar 23, 2026 | 350.00 | 382.30 | 342.55 | 373.30 | 373.30 | 6.25% | 1,032,587 |
| Mar 20, 2026 | 360.00 | 371.85 | 348.75 | 351.35 | 351.35 | -2.08% | 414,102 |
| Mar 19, 2026 | 367.00 | 368.65 | 357.05 | 358.80 | 358.80 | -3.72% | 198,685 |
| Mar 18, 2026 | 360.05 | 379.70 | 360.05 | 372.65 | 372.65 | 3.03% | 210,762 |
| Mar 17, 2026 | 358.05 | 363.20 | 355.30 | 361.70 | 361.70 | 0.47% | 125,434 |
| Mar 16, 2026 | 355.00 | 362.50 | 348.35 | 360.00 | 360.00 | 1.42% | 153,685 |
| Mar 13, 2026 | 367.00 | 367.00 | 352.35 | 354.95 | 354.95 | -3.30% | 347,136 |
| Mar 12, 2026 | 370.00 | 370.75 | 360.20 | 367.05 | 367.05 | -0.84% | 218,862 |
| Mar 11, 2026 | 375.00 | 377.85 | 366.00 | 370.15 | 370.15 | -1.11% | 171,531 |
| Mar 10, 2026 | 382.00 | 382.00 | 369.15 | 374.30 | 374.30 | -0.23% | 175,954 |
| Mar 9, 2026 | 360.00 | 379.00 | 351.80 | 375.15 | 375.15 | 1.43% | 256,145 |