Thyrocare Technologies Limited (BOM:539871)
India
· Delayed Price · Currency is INR 375.25
+5.25 (1.42%)
At close: Mar 9, 2026
Thyrocare Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 363.00 | 376.00 | 352.25 | 375.25 | 375.25 | 1.42% | 12,263 |
| Mar 6, 2026 | 373.05 | 377.95 | 366.00 | 370.00 | 370.00 | -1.18% | 9,216 |
| Mar 5, 2026 | 377.00 | 381.40 | 368.90 | 374.40 | 374.40 | -0.52% | 7,463 |
| Mar 4, 2026 | 370.05 | 379.20 | 367.85 | 376.35 | 376.35 | -2.32% | 15,170 |
| Mar 2, 2026 | 366.15 | 392.25 | 366.15 | 385.30 | 385.30 | -2.39% | 6,321 |
| Feb 27, 2026 | 397.40 | 408.00 | 378.30 | 394.75 | 394.75 | -1.04% | 29,011 |
| Feb 26, 2026 | 395.45 | 405.70 | 395.45 | 398.90 | 398.90 | -1.21% | 7,818 |
| Feb 25, 2026 | 399.40 | 409.00 | 399.05 | 403.80 | 403.80 | 1.13% | 4,447 |
| Feb 24, 2026 | 400.60 | 410.45 | 393.05 | 399.30 | 399.30 | -2.82% | 8,719 |
| Feb 23, 2026 | 397.95 | 415.00 | 393.20 | 410.90 | 410.90 | 3.24% | 8,775 |
| Feb 20, 2026 | 400.00 | 406.70 | 383.30 | 398.00 | 398.00 | -1.62% | 12,566 |
| Feb 19, 2026 | 418.10 | 422.95 | 399.50 | 404.55 | 404.55 | -3.23% | 4,366 |
| Feb 18, 2026 | 416.65 | 425.00 | 416.10 | 418.05 | 418.05 | -0.65% | 3,820 |
| Feb 17, 2026 | 406.05 | 422.95 | 406.05 | 420.80 | 420.80 | 3.47% | 6,202 |
| Feb 16, 2026 | 402.25 | 410.80 | 400.00 | 406.70 | 406.70 | 0.84% | 4,767 |
| Feb 13, 2026 | 401.45 | 406.75 | 394.85 | 403.30 | 403.30 | 0.42% | 6,491 |
| Feb 12, 2026 | 405.00 | 405.95 | 397.00 | 401.60 | 401.60 | -0.52% | 13,901 |
| Feb 11, 2026 | 400.00 | 406.70 | 393.00 | 403.70 | 403.70 | -0.64% | 15,399 |
| Feb 10, 2026 | 410.90 | 416.20 | 405.70 | 406.30 | 406.30 | -1.10% | 7,812 |
| Feb 9, 2026 | 412.00 | 414.55 | 406.00 | 410.80 | 410.80 | 0.91% | 7,197 |
| Feb 6, 2026 | 400.30 | 408.55 | 396.60 | 407.10 | 407.10 | 1.72% | 7,503 |
| Feb 5, 2026 | 401.05 | 402.00 | 390.05 | 400.20 | 400.20 | 1.04% | 7,150 |
| Feb 4, 2026 | 386.00 | 399.25 | 376.10 | 396.10 | 396.10 | 1.51% | 24,011 |
| Feb 3, 2026 | 405.00 | 410.00 | 386.00 | 390.20 | 390.20 | -1.86% | 44,014 |
| Feb 2, 2026 | 400.30 | 406.10 | 381.95 | 397.60 | 397.60 | -0.65% | 18,684 |
| Feb 1, 2026 | 419.30 | 419.95 | 395.75 | 400.20 | 400.20 | -4.56% | 17,729 |
| Jan 30, 2026 | 424.65 | 428.00 | 398.00 | 419.30 | 419.30 | -1.26% | 30,923 |
| Jan 29, 2026 | 461.05 | 476.40 | 420.60 | 424.65 | 424.65 | -7.52% | 39,481 |
| Jan 28, 2026 | 464.55 | 464.55 | 448.80 | 459.20 | 459.20 | 1.31% | 8,331 |
| Jan 27, 2026 | 442.60 | 457.00 | 435.00 | 453.25 | 453.25 | 2.43% | 21,578 |
| Jan 23, 2026 | 458.20 | 459.40 | 435.40 | 442.50 | 442.50 | -3.41% | 9,669 |
| Jan 22, 2026 | 459.40 | 470.10 | 456.10 | 458.10 | 458.10 | -0.27% | 10,548 |
| Jan 21, 2026 | 474.25 | 474.25 | 446.35 | 459.35 | 459.35 | -3.14% | 25,697 |
| Jan 20, 2026 | 475.30 | 481.50 | 472.00 | 474.25 | 474.25 | -0.22% | 10,768 |
| Jan 19, 2026 | 466.95 | 483.35 | 458.50 | 475.30 | 475.30 | 1.79% | 15,819 |
| Jan 16, 2026 | 466.60 | 471.50 | 460.10 | 466.95 | 466.95 | 0.68% | 8,099 |
| Jan 14, 2026 | 468.95 | 471.30 | 460.00 | 463.80 | 463.80 | -1.10% | 20,611 |
| Jan 13, 2026 | 453.00 | 471.75 | 451.05 | 468.95 | 468.95 | 3.53% | 15,780 |
| Jan 12, 2026 | 465.10 | 465.10 | 441.90 | 452.95 | 452.95 | -0.66% | 16,013 |
| Jan 9, 2026 | 441.00 | 462.80 | 432.05 | 455.95 | 455.95 | 2.23% | 21,543 |
| Jan 8, 2026 | 457.20 | 460.60 | 440.00 | 446.00 | 446.00 | -3.78% | 41,766 |
| Jan 7, 2026 | 468.45 | 470.10 | 456.60 | 463.50 | 463.50 | -1.02% | 13,037 |
| Jan 6, 2026 | 470.55 | 507.75 | 466.10 | 468.30 | 468.30 | 1.29% | 61,094 |
| Jan 5, 2026 | 459.50 | 468.90 | 446.50 | 462.35 | 462.35 | 0.71% | 12,827 |
| Jan 2, 2026 | 443.05 | 463.50 | 443.05 | 459.10 | 459.10 | 2.49% | 16,125 |
| Jan 1, 2026 | 444.00 | 451.80 | 441.00 | 447.95 | 447.95 | 0.44% | 9,125 |
| Dec 31, 2025 | 455.00 | 456.00 | 441.25 | 446.00 | 446.00 | -1.36% | 5,587 |
| Dec 30, 2025 | 448.80 | 462.35 | 445.15 | 452.15 | 452.15 | 0.75% | 10,086 |
| Dec 29, 2025 | 465.65 | 465.65 | 445.35 | 448.80 | 448.80 | -2.47% | 23,603 |
| Dec 26, 2025 | 450.00 | 468.70 | 448.10 | 460.15 | 460.15 | 1.67% | 21,495 |
| Dec 24, 2025 | 455.75 | 455.75 | 447.40 | 452.60 | 452.60 | -0.88% | 6,817 |
| Dec 23, 2025 | 452.80 | 460.00 | 442.95 | 456.60 | 456.60 | 0.85% | 15,296 |
| Dec 22, 2025 | 436.80 | 454.85 | 433.40 | 452.75 | 452.75 | 3.65% | 12,081 |
| Dec 19, 2025 | 429.95 | 439.45 | 429.95 | 436.80 | 436.80 | 2.08% | 8,307 |
| Dec 18, 2025 | 442.30 | 443.80 | 425.70 | 427.90 | 427.90 | -3.26% | 16,294 |
| Dec 17, 2025 | 454.95 | 455.00 | 438.75 | 442.30 | 442.30 | -3.52% | 11,765 |
| Dec 16, 2025 | 432.25 | 463.30 | 429.50 | 458.45 | 458.45 | 6.06% | 40,404 |
| Dec 15, 2025 | 435.00 | 436.10 | 426.00 | 432.25 | 432.25 | -0.55% | 11,756 |
| Dec 12, 2025 | 435.00 | 438.20 | 428.30 | 434.65 | 434.65 | -0.03% | 20,083 |
| Dec 11, 2025 | 423.05 | 436.85 | 420.00 | 434.80 | 434.80 | 2.85% | 16,111 |
| Dec 10, 2025 | 430.10 | 430.50 | 419.50 | 422.75 | 422.75 | -1.70% | 15,235 |
| Dec 9, 2025 | 424.95 | 431.65 | 413.05 | 430.05 | 430.05 | 1.94% | 21,733 |
| Dec 8, 2025 | 409.00 | 425.00 | 409.00 | 421.85 | 421.85 | 2.71% | 73,341 |
| Dec 5, 2025 | 421.00 | 431.00 | 408.10 | 410.70 | 410.70 | -4.06% | 27,980 |
| Dec 4, 2025 | 430.95 | 431.90 | 419.00 | 428.10 | 428.10 | -1.13% | 41,083 |
| Dec 3, 2025 | 463.75 | 463.75 | 430.90 | 433.00 | 433.00 | -6.64% | 62,283 |
| Dec 2, 2025 | 461.00 | 472.35 | 455.55 | 463.80 | 463.80 | -4.50% | 71,893 |
| Dec 1, 2025 | 494.95 | 494.95 | 482.90 | 485.65 | 485.65 | -1.96% | 18,593 |
| Nov 28, 2025 | 510.00 | 517.75 | 481.80 | 495.35 | 495.35 | 0.82% | 66,545 |
| Nov 27, 2025 | 498.82 | 502.70 | 490.00 | 491.30 | 491.30 | -1.48% | 65,912 |
| Nov 26, 2025 | 498.62 | 507.18 | 491.72 | 498.67 | 498.67 | 0.51% | 26,054 |
| Nov 25, 2025 | 491.22 | 501.67 | 483.87 | 496.13 | 496.13 | 1.47% | 58,367 |
| Nov 24, 2025 | 519.10 | 519.10 | 486.22 | 488.93 | 488.93 | -4.00% | 64,649 |
| Nov 21, 2025 | 508.75 | 536.55 | 507.93 | 509.30 | 509.30 | 0.27% | 113,294 |
| Nov 20, 2025 | 524.08 | 524.08 | 502.25 | 507.93 | 507.93 | -2.62% | 93,005 |
| Nov 19, 2025 | 530.48 | 530.48 | 519.50 | 521.62 | 521.62 | -1.67% | 38,840 |
| Nov 18, 2025 | 526.67 | 535.67 | 512.47 | 530.48 | 530.48 | 2.07% | 119,816 |
| Nov 17, 2025 | 537.97 | 537.97 | 502.70 | 519.73 | 519.73 | -0.34% | 173,285 |
| Nov 14, 2025 | 493.83 | 525.33 | 488.97 | 521.50 | 521.50 | 4.82% | 233,141 |
| Nov 13, 2025 | 468.00 | 519.45 | 466.43 | 497.52 | 497.52 | 6.71% | 388,979 |
| Nov 12, 2025 | 461.65 | 468.32 | 450.47 | 466.23 | 466.23 | 0.88% | 55,208 |
| Nov 11, 2025 | 453.00 | 465.42 | 450.00 | 462.18 | 462.18 | 2.13% | 57,401 |
| Nov 10, 2025 | 463.72 | 469.45 | 447.72 | 452.53 | 452.53 | -2.55% | 65,267 |
| Nov 7, 2025 | 440.80 | 469.22 | 438.42 | 464.38 | 464.38 | 5.30% | 66,212 |
| Nov 6, 2025 | 447.32 | 450.33 | 434.13 | 441.02 | 441.02 | -2.57% | 101,258 |
| Nov 4, 2025 | 460.75 | 462.63 | 450.28 | 452.65 | 452.65 | -1.75% | 65,267 |
| Nov 3, 2025 | 467.67 | 470.27 | 457.53 | 460.72 | 460.72 | -1.03% | 44,477 |
| Oct 31, 2025 | 446.88 | 467.37 | 443.52 | 465.53 | 465.53 | 3.54% | 195,662 |
| Oct 30, 2025 | 448.70 | 452.42 | 437.35 | 449.62 | 449.62 | -0.19% | 78,902 |
| Oct 29, 2025 | 444.18 | 451.67 | 436.02 | 450.47 | 450.47 | 1.59% | 46,046 |
| Oct 28, 2025 | 428.77 | 444.40 | 423.27 | 443.42 | 443.42 | 3.20% | 88,751 |
| Oct 27, 2025 | 428.33 | 432.67 | 424.55 | 429.65 | 429.65 | 1.86% | 198,251 |
| Oct 24, 2025 | 422.90 | 426.33 | 417.35 | 421.80 | 421.80 | 0.97% | 361,454 |
| Oct 23, 2025 | 424.35 | 424.35 | 415.03 | 417.77 | 415.43 | -0.29% | 36,932 |
| Oct 21, 2025 | 414.35 | 420.55 | 414.35 | 418.98 | 416.64 | 1.31% | 22,649 |
| Oct 20, 2025 | 417.25 | 424.20 | 410.48 | 413.55 | 411.24 | -0.29% | 84,719 |
| Oct 17, 2025 | 428.82 | 428.82 | 413.67 | 414.73 | 412.42 | -2.39% | 68,354 |
| Oct 16, 2025 | 417.50 | 435.90 | 416.78 | 424.88 | 422.51 | 2.64% | 344,120 |
| Oct 15, 2025 | 490.00 | 490.00 | 402.50 | 413.97 | 411.65 | -1.79% | 1,825,853 |
| Oct 14, 2025 | 428.18 | 433.17 | 417.58 | 421.53 | 419.18 | 0.12% | 35,387 |