Themis Medicare Limited THEMISMED
NSE · India · Health Technology
INR 113.19-3.27 (-2.81%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 116.46 | -2.91% | INR 120.90 | INR 122.19 | INR 115.25 | 468.49K |
| 2026-09-29 | INR 119.95 | +2.65% | INR 118.00 | INR 121.04 | INR 116.02 | 106.69K |
| 2026-09-28 | INR 116.85 | -0.07% | INR 116.90 | INR 126.00 | INR 115.68 | 241.90K |
| 2026-09-25 | INR 116.93 | -0.99% | INR 119.90 | INR 120.46 | INR 115.85 |
| 56.96K |
| 2026-09-24 | INR 118.10 | -3.17% | INR 121.98 | INR 122.99 | INR 117.21 | 32.11K |
| 2026-09-23 | INR 121.97 | -0.51% | INR 125.85 | INR 125.85 | INR 121.50 | 35.04K |
| 2026-09-22 | INR 122.60 | -1.07% | INR 123.20 | INR 126.19 | INR 122.00 | 57.66K |
| 2026-09-21 | INR 123.92 | -0.04% | INR 124.88 | INR 128.40 | INR 122.50 | 89.76K |
| 2026-09-18 | INR 123.97 | +3.44% | INR 118.82 | INR 126.58 | INR 118.82 | 78.80K |
| 2026-09-17 | INR 119.85 | +0.08% | INR 120.50 | INR 123.34 | INR 119.00 | 56.49K |
| 2026-09-16 | INR 119.76 | -1.49% | INR 120.21 | INR 123.48 | INR 116.00 | 61.25K |
| 2026-09-15 | INR 121.57 | -5.21% | INR 129.85 | INR 129.85 | INR 120.10 | 127.35K |
| 2026-09-14 | INR 128.25 | 0.00% | INR 128.25 | INR 128.25 | INR 128.25 | 0 |
| 2026-09-11 | INR 128.25 | -2.89% | INR 132.02 | INR 132.02 | INR 126.16 | 110.61K |
| 2026-09-10 | INR 132.07 | -0.48% | INR 132.71 | INR 134.00 | INR 131.50 | 80.19K |
| 2026-09-09 | INR 132.71 | +0.41% | INR 131.75 | INR 136.20 | INR 130.94 | 305.03K |
| 2026-09-08 | INR 132.17 | -0.68% | INR 132.00 | INR 134.90 | INR 129.01 | 335.53K |
| 2026-09-07 | INR 133.07 | +10.50% | INR 121.38 | INR 140.60 | INR 119.17 | 4.73M |
| 2026-09-04 | INR 120.42 | -3.56% | INR 125.27 | INR 128.08 | INR 119.71 | 159.32K |
| 2026-09-03 | INR 124.87 | +0.58% | INR 124.77 | INR 126.90 | INR 123.72 | 81.47K |
| 2026-09-02 | INR 124.15 | +0.47% | INR 123.37 | INR 127.95 | INR 122.21 | 107.96K |
| 2026-09-01 | INR 123.57 | -0.95% | INR 125.18 | INR 128.41 | INR 122.00 | 159.52K |
| 2026-08-31 | INR 124.76 | -0.57% | INR 125.50 | INR 126.69 | INR 121.50 | 131.07K |
| 2026-08-28 | INR 125.48 | -0.53% | INR 127.03 | INR 128.01 | INR 124.36 | 76.74K |
| 2026-08-27 | INR 126.15 | -0.09% | INR 126.26 | INR 128.15 | INR 123.12 | 135.77K |
| 2026-08-26 | INR 126.26 | +5.89% | INR 117.99 | INR 134.00 | INR 117.99 | 1.62M |
| 2026-08-25 | INR 119.24 | -1.30% | INR 118.90 | INR 123.47 | INR 117.15 | 528.42K |
| 2026-08-24 | INR 120.81 | +13.82% | INR 106.21 | INR 121.90 | INR 104.72 | 1.09M |
| 2026-08-21 | INR 106.14 | +3.28% | INR 102.95 | INR 106.81 | INR 102.95 | 126.22K |
| 2026-08-20 | INR 102.77 | -1.38% | INR 106.40 | INR 106.40 | INR 102.01 | 68.55K |
| 2026-08-19 | INR 104.21 | -2.44% | INR 107.00 | INR 108.70 | INR 104.00 | 47.59K |
| 2026-08-18 | INR 106.82 | +2.62% | INR 104.44 | INR 107.50 | INR 104.09 | 83.55K |
| 2026-08-17 | INR 104.09 | -0.72% | INR 103.10 | INR 106.99 | INR 102.15 | 61.53K |
| 2026-08-14 | INR 104.85 | +0.86% | INR 103.96 | INR 105.48 | INR 101.25 | 114.39K |
| 2026-08-13 | INR 103.96 | -4.31% | INR 108.45 | INR 116.75 | INR 102.28 | 659.47K |
| 2026-08-12 | INR 108.64 | -3.95% | INR 113.11 | INR 114.70 | INR 105.70 | 83.20K |
| 2026-08-11 | INR 113.11 | +3.79% | INR 111.96 | INR 114.97 | INR 108.62 | 104.66K |
| 2026-08-10 | INR 108.98 | -1.38% | INR 111.31 | INR 112.90 | INR 107.25 | 111.85K |
| 2026-08-07 | INR 110.50 | -2.02% | INR 112.37 | INR 114.90 | INR 110.01 | 33.68K |
| 2026-08-06 | INR 112.78 | -2.83% | INR 116.06 | INR 116.88 | INR 112.50 | 36.21K |
| 2026-08-05 | INR 116.06 | +0.56% | INR 114.99 | INR 117.00 | INR 112.75 | 72.88K |
| 2026-08-04 | INR 115.41 | +7.80% | INR 107.96 | INR 117.90 | INR 106.99 | 235.43K |
| 2026-08-03 | INR 107.06 | +1.75% | INR 105.23 | INR 108.40 | INR 105.23 | 29.22K |
| 2026-07-31 | INR 105.22 | +0.99% | INR 104.65 | INR 106.34 | INR 104.65 | 19.93K |
| 2026-07-30 | INR 104.19 | -2.88% | INR 107.12 | INR 107.39 | INR 103.38 | 37.03K |
| 2026-07-29 | INR 107.28 | +1.42% | INR 109.14 | INR 109.14 | INR 106.34 | 34.82K |
| 2026-07-28 | INR 105.78 | -1.99% | INR 106.51 | INR 111.51 | INR 105.16 | 34.27K |
| 2026-07-27 | INR 107.93 | -1.76% | INR 110.64 | INR 112.81 | INR 107.35 | 33.24K |
| 2026-07-24 | INR 109.86 | +1.92% | INR 107.30 | INR 110.70 | INR 106.23 | 43.06K |
| 2026-07-23 | INR 107.79 | -0.41% | INR 108.83 | INR 109.18 | INR 106.64 | 41.69K |
| 2026-07-22 | INR 108.23 | -3.67% | INR 112.35 | INR 115.00 | INR 107.15 | 85.72K |
| 2026-07-21 | INR 112.35 | -0.76% | INR 112.74 | INR 113.76 | INR 111.29 | 39.53K |
| 2026-07-20 | INR 113.21 | +3.01% | INR 108.82 | INR 116.97 | INR 108.82 | 252.15K |
| 2026-07-17 | INR 109.90 | -2.24% | INR 112.42 | INR 114.99 | INR 109.37 | 66.13K |
| 2026-07-16 | INR 112.42 | -2.71% | INR 116.38 | INR 118.19 | INR 111.55 | 72.50K |
| 2026-07-15 | INR 115.55 | -1.14% | INR 116.73 | INR 119.77 | INR 115.00 | 55.46K |
| 2026-07-14 | INR 116.88 | +0.61% | INR 116.38 | INR 121.00 | INR 113.61 | 163.14K |
| 2026-07-13 | INR 116.17 | -0.68% | INR 116.55 | INR 117.62 | INR 115.00 | 36.14K |
| 2026-07-10 | INR 116.96 | +0.78% | INR 116.90 | INR 120.77 | INR 115.69 | 73.07K |
| 2026-07-09 | INR 116.05 | +3.73% | INR 112.90 | INR 117.58 | INR 112.89 | 46.49K |
| 2026-07-08 | INR 111.88 | -4.20% | INR 115.25 | INR 119.13 | INR 110.90 | 67.11K |
| 2026-07-07 | INR 116.78 | -3.65% | INR 121.11 | INR 123.49 | INR 116.00 | 118.21K |
| 2026-07-06 | INR 121.21 | +2.21% | INR 119.54 | INR 123.89 | INR 119.40 | 155.22K |
| 2026-07-03 | INR 118.59 | -0.44% | INR 119.82 | INR 124.28 | INR 118.00 | 235.96K |
| 2026-07-02 | INR 119.11 | +7.62% | INR 110.79 | INR 124.80 | INR 110.26 | 1.92M |
| 2026-07-01 | INR 110.68 | +1.03% | INR 110.00 | INR 114.40 | INR 109.98 | 127.62K |
| 2026-06-30 | INR 109.55 | -2.64% | INR 113.20 | INR 114.99 | INR 108.35 | 266.35K |
| 2026-06-29 | INR 112.52 | -1.58% | INR 114.90 | INR 117.04 | INR 111.09 | 118.77K |
| 2026-06-26 | INR 114.33 | 0.00% | INR 114.33 | INR 114.33 | INR 114.33 | 0 |
| 2026-06-25 | INR 114.33 | -3.27% | INR 118.00 | INR 119.59 | INR 113.21 | 179.66K |
| 2026-06-24 | INR 118.20 | -2.52% | INR 120.10 | INR 120.59 | INR 116.77 | 462.30K |
| 2026-06-23 | INR 121.25 | +3.31% | INR 119.40 | INR 137.00 | INR 115.80 | 5.78M |
| 2026-06-22 | INR 117.36 | +15.36% | INR 102.00 | INR 122.07 | INR 100.85 | 5.18M |
| 2026-06-19 | INR 101.73 | -0.08% | INR 101.97 | INR 103.19 | INR 101.00 | 30.80K |
| 2026-06-18 | INR 101.81 | -0.81% | INR 103.57 | INR 103.57 | INR 101.23 | 44.02K |
| 2026-06-17 | INR 102.64 | +1.12% | INR 101.50 | INR 103.38 | INR 101.21 | 37.02K |
| 2026-06-16 | INR 101.50 | -1.37% | INR 103.50 | INR 104.95 | INR 100.52 | 54.38K |
| 2026-06-15 | INR 102.91 | -1.04% | INR 104.94 | INR 107.00 | INR 101.61 | 53.69K |
| 2026-06-12 | INR 103.99 | +3.67% | INR 101.00 | INR 104.97 | INR 101.00 | 38.40K |
| 2026-06-11 | INR 100.31 | -2.74% | INR 103.11 | INR 103.90 | INR 100.00 | 43.64K |
| 2026-06-10 | INR 103.14 | -2.63% | INR 107.95 | INR 107.95 | INR 102.11 | 36.63K |
| 2026-06-09 | INR 105.93 | +2.18% | INR 103.50 | INR 108.40 | INR 103.50 | 51.26K |
| 2026-06-08 | INR 103.67 | -0.64% | INR 104.00 | INR 109.80 | INR 103.02 | 113.33K |
| 2026-06-05 | INR 104.34 | -2.14% | INR 107.00 | INR 109.41 | INR 104.02 | 57.45K |
| 2026-06-04 | INR 106.62 | -2.59% | INR 107.65 | INR 109.62 | INR 106.10 | 63.85K |
| 2026-06-03 | INR 109.46 | +1.24% | INR 107.58 | INR 110.00 | INR 103.29 | 98.67K |
| 2026-06-02 | INR 108.12 | +2.63% | INR 105.01 | INR 110.48 | INR 104.58 | 117.08K |
| 2026-06-01 | INR 105.35 | -3.84% | INR 110.00 | INR 110.89 | INR 103.75 | 76.70K |
| 2026-05-29 | INR 109.56 | -3.81% | INR 113.91 | INR 117.50 | INR 108.15 | 143.10K |
| 2026-05-28 | INR 113.90 | 0.00% | INR 113.90 | INR 113.90 | INR 113.90 | 0 |