Thyrocare Technologies Limited (NSE:THYROCARE)
India · Delayed Price · Currency is INR 555.80
-3.45 (-0.62%)
Sep 18, 2026, 3:30 PM IST
NSE:THYROCARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 561.00 | 568.00 | 553.85 | 555.80 | 555.80 | -0.62% | 244,576 |
| Sep 17, 2026 | 542.05 | 560.00 | 536.10 | 559.25 | 559.25 | 3.32% | 145,357 |
| Sep 16, 2026 | 543.30 | 549.45 | 532.75 | 541.30 | 541.30 | -0.58% | 263,200 |
| Sep 15, 2026 | 552.70 | 556.90 | 542.05 | 544.45 | 544.45 | -0.96% | 194,375 |
| Sep 11, 2026 | 552.00 | 555.95 | 545.00 | 549.70 | 549.70 | -1.43% | 394,901 |
| Sep 10, 2026 | 568.90 | 569.55 | 553.65 | 557.70 | 557.70 | -1.61% | 303,873 |
| Sep 9, 2026 | 569.45 | 574.05 | 564.10 | 566.85 | 566.85 | -0.46% | 171,583 |
| Sep 8, 2026 | 573.10 | 577.00 | 566.60 | 569.45 | 569.45 | -0.65% | 161,195 |
| Sep 7, 2026 | 573.75 | 580.75 | 566.20 | 573.15 | 573.15 | -0.52% | 243,176 |
| Sep 4, 2026 | 575.05 | 581.90 | 573.35 | 576.15 | 576.15 | -0.43% | 137,365 |
| Sep 3, 2026 | 579.65 | 582.00 | 572.35 | 578.65 | 578.65 | 0.33% | 189,696 |
| Sep 2, 2026 | 590.60 | 590.80 | 572.40 | 576.75 | 576.75 | -2.34% | 344,774 |
| Sep 1, 2026 | 606.65 | 613.00 | 587.40 | 590.55 | 590.55 | -2.31% | 260,662 |
| Aug 31, 2026 | 584.35 | 613.00 | 577.30 | 604.50 | 604.50 | 3.45% | 647,414 |
| Aug 28, 2026 | 581.45 | 589.10 | 579.00 | 584.35 | 584.35 | 0.50% | 170,008 |
| Aug 27, 2026 | 605.20 | 605.20 | 577.75 | 581.45 | 581.45 | -3.92% | 396,389 |
| Aug 26, 2026 | 599.80 | 606.50 | 591.55 | 605.20 | 605.20 | 1.54% | 214,447 |
| Aug 25, 2026 | 586.00 | 599.00 | 583.00 | 596.05 | 596.05 | 2.06% | 276,112 |
| Aug 24, 2026 | 565.95 | 587.00 | 565.95 | 584.00 | 584.00 | 3.26% | 384,945 |
| 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 |