Themis Medicare Limited (BOM:530199)
India
· Delayed Price · Currency is INR 93.27
-1.15 (-1.22%)
At close: Apr 29, 2026
Themis Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 94.34 | 95.68 | 92.51 | 93.27 | 93.27 | -1.22% | 4,771 |
| Apr 28, 2026 | 97.83 | 98.04 | 93.93 | 94.42 | 94.42 | -3.16% | 6,990 |
| Apr 27, 2026 | 97.00 | 99.33 | 96.95 | 97.50 | 97.50 | 0.83% | 7,405 |
| Apr 24, 2026 | 97.24 | 99.94 | 95.32 | 96.70 | 96.70 | 1.28% | 16,279 |
| Apr 23, 2026 | 93.05 | 95.90 | 90.84 | 95.48 | 95.48 | 5.17% | 5,975 |
| Apr 22, 2026 | 91.64 | 92.96 | 90.07 | 90.79 | 90.79 | -1.74% | 2,563 |
| Apr 21, 2026 | 89.18 | 92.50 | 89.18 | 92.40 | 92.40 | 1.55% | 6,321 |
| Apr 20, 2026 | 90.25 | 92.00 | 86.42 | 90.99 | 90.99 | 0.82% | 8,810 |
| Apr 17, 2026 | 85.43 | 90.92 | 85.43 | 90.25 | 90.25 | 5.83% | 9,507 |
| Apr 16, 2026 | 85.87 | 86.47 | 83.60 | 85.28 | 85.28 | -0.15% | 5,028 |
| Apr 15, 2026 | 84.19 | 85.50 | 84.19 | 85.41 | 85.41 | 3.92% | 2,251 |
| Apr 13, 2026 | 83.27 | 84.61 | 80.01 | 82.19 | 82.19 | -1.64% | 1,082 |
| Apr 10, 2026 | 83.72 | 85.26 | 82.79 | 83.56 | 83.56 | 1.20% | 6,133 |
| Apr 9, 2026 | 81.13 | 84.11 | 81.13 | 82.57 | 82.57 | -0.27% | 2,880 |
| Apr 8, 2026 | 81.16 | 84.44 | 80.80 | 82.79 | 82.79 | 4.01% | 6,559 |
| Apr 7, 2026 | 81.58 | 82.05 | 78.22 | 79.60 | 79.60 | -1.06% | 1,398 |
| Apr 6, 2026 | 80.90 | 81.00 | 77.15 | 80.45 | 80.45 | 1.84% | 3,643 |
| Apr 2, 2026 | 74.18 | 80.00 | 71.00 | 79.00 | 79.00 | 6.94% | 9,524 |
| Apr 1, 2026 | 69.75 | 74.34 | 69.75 | 73.87 | 73.87 | 12.15% | 10,129 |
| Mar 30, 2026 | 75.00 | 75.00 | 65.00 | 65.87 | 65.87 | -5.52% | 19,368 |
| Mar 27, 2026 | 75.00 | 75.00 | 69.00 | 69.72 | 69.72 | -7.29% | 19,707 |
| Mar 25, 2026 | 73.00 | 77.50 | 73.00 | 75.20 | 75.20 | 5.72% | 27,035 |
| Mar 24, 2026 | 73.54 | 73.54 | 70.30 | 71.13 | 71.13 | -0.11% | 13,228 |
| Mar 23, 2026 | 74.15 | 74.15 | 70.55 | 71.21 | 71.21 | -5.73% | 5,677 |
| Mar 20, 2026 | 76.78 | 76.80 | 74.55 | 75.54 | 75.54 | 0.37% | 5,728 |
| Mar 19, 2026 | 77.23 | 77.78 | 74.93 | 75.26 | 75.26 | -2.97% | 4,493 |
| Mar 18, 2026 | 75.29 | 78.14 | 75.29 | 77.56 | 77.56 | 2.59% | 4,099 |
| Mar 17, 2026 | 75.84 | 76.21 | 73.63 | 75.60 | 75.60 | -0.88% | 9,821 |
| Mar 16, 2026 | 77.00 | 77.37 | 74.56 | 76.27 | 76.27 | -2.37% | 4,573 |
| Mar 13, 2026 | 82.83 | 82.83 | 77.24 | 78.12 | 78.12 | -5.69% | 5,686 |
| Mar 12, 2026 | 81.50 | 83.80 | 80.49 | 82.83 | 82.83 | 1.63% | 6,224 |
| Mar 11, 2026 | 83.47 | 84.54 | 81.50 | 81.50 | 81.50 | 0.17% | 1,379 |
| Mar 10, 2026 | 78.80 | 83.07 | 78.63 | 81.36 | 81.36 | 6.24% | 6,655 |
| Mar 9, 2026 | 79.00 | 79.00 | 73.79 | 76.58 | 76.58 | -3.12% | 5,915 |
| Mar 6, 2026 | 80.12 | 80.26 | 78.65 | 79.05 | 79.05 | -0.29% | 4,189 |
| Mar 5, 2026 | 81.70 | 82.64 | 79.00 | 79.28 | 79.28 | -2.48% | 3,474 |
| Mar 4, 2026 | 78.05 | 82.23 | 77.00 | 81.30 | 81.30 | -0.83% | 1,038 |
| Mar 2, 2026 | 81.20 | 84.04 | 81.20 | 81.98 | 81.98 | -5.01% | 4,728 |
| Feb 27, 2026 | 90.99 | 90.99 | 85.00 | 86.30 | 86.30 | -0.87% | 3,436 |
| Feb 26, 2026 | 83.00 | 87.79 | 83.00 | 87.06 | 87.06 | 4.99% | 3,202 |
| Feb 25, 2026 | 90.00 | 90.00 | 82.47 | 82.92 | 82.92 | -2.95% | 2,961 |
| Feb 24, 2026 | 89.20 | 89.54 | 85.24 | 85.44 | 85.44 | -3.95% | 1,998 |
| Feb 23, 2026 | 91.35 | 91.41 | 88.00 | 88.95 | 88.95 | -0.60% | 1,603 |
| Feb 20, 2026 | 90.35 | 91.90 | 88.89 | 89.49 | 89.49 | -0.57% | 6,494 |
| Feb 19, 2026 | 95.99 | 95.99 | 90.00 | 90.00 | 90.00 | -1.78% | 379 |
| Feb 18, 2026 | 91.05 | 92.30 | 89.77 | 91.63 | 91.63 | 0.58% | 2,177 |
| Feb 17, 2026 | 91.28 | 92.00 | 90.03 | 91.10 | 91.10 | 0.10% | 1,548 |
| Feb 16, 2026 | 94.24 | 96.00 | 90.50 | 91.01 | 91.01 | 0.55% | 6,705 |
| Feb 13, 2026 | 89.30 | 92.59 | 88.64 | 90.51 | 90.51 | 0.41% | 2,331 |
| Feb 12, 2026 | 90.33 | 91.54 | 89.97 | 90.14 | 90.14 | -0.56% | 1,839 |
| Feb 11, 2026 | 92.22 | 92.27 | 90.47 | 90.65 | 90.65 | -0.33% | 4,365 |
| Feb 10, 2026 | 92.00 | 93.95 | 90.25 | 90.95 | 90.95 | -2.34% | 952 |
| Feb 9, 2026 | 84.50 | 94.10 | 84.50 | 93.13 | 93.13 | 10.58% | 21,797 |
| Feb 6, 2026 | 84.02 | 84.22 | 81.69 | 84.22 | 84.22 | 0.24% | 1,651 |
| Feb 5, 2026 | 84.08 | 85.09 | 82.29 | 84.02 | 84.02 | -1.57% | 4,923 |
| Feb 4, 2026 | 83.25 | 86.06 | 82.31 | 85.36 | 85.36 | 4.56% | 6,587 |
| Feb 3, 2026 | 84.99 | 84.99 | 81.20 | 81.64 | 81.64 | 5.27% | 5,063 |
| Feb 2, 2026 | 79.30 | 80.84 | 75.80 | 77.55 | 77.55 | -1.64% | 2,664 |
| Feb 1, 2026 | 81.30 | 81.46 | 78.31 | 78.84 | 78.84 | -2.06% | 2,238 |
| Jan 30, 2026 | 78.70 | 81.55 | 77.45 | 80.50 | 80.50 | 1.64% | 5,202 |
| Jan 29, 2026 | 80.60 | 80.85 | 77.75 | 79.20 | 79.20 | -1.98% | 11,975 |
| Jan 28, 2026 | 83.40 | 83.40 | 79.80 | 80.80 | 80.80 | 3.52% | 562 |
| Jan 27, 2026 | 77.15 | 79.20 | 76.20 | 78.05 | 78.05 | -1.58% | 5,062 |
| Jan 23, 2026 | 87.50 | 87.50 | 78.55 | 79.30 | 79.30 | -2.52% | 7,144 |
| Jan 22, 2026 | 81.65 | 82.00 | 79.10 | 81.35 | 81.35 | 1.12% | 8,079 |
| Jan 21, 2026 | 80.70 | 83.50 | 79.05 | 80.45 | 80.45 | -3.71% | 11,971 |
| Jan 20, 2026 | 86.30 | 88.00 | 82.25 | 83.55 | 83.55 | -4.73% | 22,783 |
| Jan 19, 2026 | 91.20 | 91.70 | 87.60 | 87.70 | 87.70 | -4.52% | 17,824 |
| Jan 16, 2026 | 93.40 | 95.00 | 91.10 | 91.85 | 91.85 | -4.22% | 9,441 |
| Jan 14, 2026 | 96.05 | 97.40 | 95.30 | 95.90 | 95.90 | 0.31% | 2,679 |
| Jan 13, 2026 | 96.70 | 97.25 | 94.05 | 95.60 | 95.60 | 0.53% | 2,539 |
| Jan 12, 2026 | 97.50 | 97.95 | 93.15 | 95.10 | 95.10 | -3.45% | 11,158 |
| Jan 9, 2026 | 100.00 | 100.55 | 98.25 | 98.50 | 98.50 | -2.23% | 4,215 |
| Jan 8, 2026 | 101.10 | 104.90 | 100.10 | 100.75 | 100.75 | -5.27% | 5,453 |
| Jan 7, 2026 | 101.25 | 107.55 | 101.25 | 106.35 | 106.35 | 6.24% | 8,769 |
| Jan 6, 2026 | 100.30 | 101.80 | 98.25 | 100.10 | 100.10 | -0.74% | 25,536 |
| Jan 5, 2026 | 102.70 | 102.90 | 100.00 | 100.85 | 100.85 | -1.61% | 4,683 |
| Jan 2, 2026 | 100.30 | 103.20 | 100.30 | 102.50 | 102.50 | 2.71% | 5,764 |
| Jan 1, 2026 | 100.80 | 100.80 | 99.55 | 99.80 | 99.80 | -0.84% | 1,018 |
| Dec 31, 2025 | 100.45 | 101.80 | 99.85 | 100.65 | 100.65 | 1.16% | 3,679 |
| Dec 30, 2025 | 99.45 | 100.20 | 98.60 | 99.50 | 99.50 | -0.20% | 4,836 |
| Dec 29, 2025 | 101.70 | 102.70 | 99.30 | 99.70 | 99.70 | -1.97% | 7,696 |
| Dec 26, 2025 | 103.15 | 104.30 | 101.55 | 101.70 | 101.70 | -0.97% | 1,178 |
| Dec 24, 2025 | 104.50 | 104.80 | 102.40 | 102.70 | 102.70 | -2.05% | 1,013 |
| Dec 23, 2025 | 102.70 | 105.40 | 101.90 | 104.85 | 104.85 | 2.24% | 188,701 |
| Dec 22, 2025 | 103.05 | 103.55 | 102.00 | 102.55 | 102.55 | 0.34% | 5,175 |
| Dec 19, 2025 | 100.65 | 102.20 | 100.45 | 102.20 | 102.20 | 2.46% | 1,570 |
| Dec 18, 2025 | 102.00 | 102.00 | 99.20 | 99.75 | 99.75 | -1.53% | 3,505 |
| Dec 17, 2025 | 102.55 | 102.55 | 101.00 | 101.30 | 101.30 | -1.32% | 3,984 |
| Dec 16, 2025 | 112.30 | 112.30 | 102.65 | 102.65 | 102.65 | -2.00% | 6,324 |
| Dec 15, 2025 | 102.20 | 106.05 | 102.20 | 104.75 | 104.75 | 1.85% | 1,086 |
| Dec 12, 2025 | 103.00 | 103.70 | 102.40 | 102.85 | 102.85 | -1.34% | 505 |
| Dec 11, 2025 | 102.80 | 104.40 | 101.35 | 104.25 | 104.25 | 1.46% | 859 |
| Dec 10, 2025 | 104.60 | 105.00 | 102.40 | 102.75 | 102.75 | -2.42% | 246 |
| Dec 9, 2025 | 101.10 | 107.00 | 99.40 | 105.30 | 105.30 | 3.64% | 2,054 |
| Dec 8, 2025 | 103.60 | 103.60 | 100.90 | 101.60 | 101.60 | -3.79% | 7,137 |
| Dec 5, 2025 | 107.05 | 107.05 | 104.05 | 105.60 | 105.60 | -0.66% | 1,378 |
| Dec 4, 2025 | 104.45 | 106.60 | 104.45 | 106.30 | 106.30 | 1.53% | 1,407 |
| Dec 3, 2025 | 110.00 | 110.00 | 103.70 | 104.70 | 104.70 | -1.13% | 3,776 |
| Dec 2, 2025 | 104.60 | 106.45 | 104.60 | 105.90 | 105.90 | 0.28% | 1,507 |