Thyrocare Technologies Limited (BOM:539871)
India
· Delayed Price · Currency is INR 408.55
-4.35 (-1.05%)
At close: Apr 28, 2026
Thyrocare Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 412.90 | 414.75 | 402.50 | 408.55 | 408.55 | -1.05% | 3,872 |
| Apr 27, 2026 | 473.10 | 473.10 | 394.20 | 412.90 | 412.90 | 4.51% | 13,138 |
| Apr 24, 2026 | 391.85 | 403.15 | 388.85 | 395.10 | 395.10 | 0.03% | 8,388 |
| Apr 23, 2026 | 386.00 | 395.80 | 386.00 | 395.00 | 395.00 | -0.16% | 31,151 |
| Apr 22, 2026 | 387.00 | 397.50 | 386.80 | 395.65 | 395.65 | 2.01% | 12,718 |
| Apr 21, 2026 | 392.00 | 398.75 | 386.50 | 387.85 | 387.85 | -1.21% | 3,342 |
| Apr 20, 2026 | 396.55 | 399.30 | 382.30 | 392.60 | 392.60 | 0.82% | 12,406 |
| Apr 17, 2026 | 392.60 | 395.80 | 385.60 | 389.40 | 389.40 | -1.24% | 12,339 |
| Apr 16, 2026 | 404.00 | 406.05 | 392.55 | 394.30 | 394.30 | -1.07% | 9,264 |
| Apr 15, 2026 | 401.95 | 411.25 | 396.00 | 398.55 | 398.55 | 0.54% | 12,288 |
| Apr 13, 2026 | 392.80 | 400.10 | 389.35 | 396.40 | 396.40 | -0.61% | 8,808 |
| Apr 10, 2026 | 393.00 | 401.00 | 389.75 | 398.85 | 398.85 | 1.76% | 5,416 |
| Apr 9, 2026 | 389.30 | 397.95 | 386.70 | 391.95 | 391.95 | 0.33% | 8,866 |
| Apr 8, 2026 | 390.95 | 391.90 | 380.35 | 390.65 | 390.65 | 3.14% | 9,360 |
| Apr 7, 2026 | 377.00 | 380.50 | 374.55 | 378.75 | 378.75 | - | 4,695 |
| Apr 6, 2026 | 364.95 | 380.75 | 364.90 | 378.75 | 378.75 | 3.44% | 11,108 |
| Apr 2, 2026 | 362.00 | 367.70 | 352.20 | 366.15 | 366.15 | 1.33% | 4,813 |
| Apr 1, 2026 | 350.40 | 373.25 | 350.40 | 361.35 | 361.35 | 3.32% | 14,170 |
| Mar 30, 2026 | 360.00 | 363.60 | 346.90 | 349.75 | 349.75 | -2.94% | 12,866 |
| Mar 27, 2026 | 363.05 | 374.15 | 357.00 | 360.35 | 360.35 | -2.48% | 11,835 |
| Mar 25, 2026 | 372.80 | 383.20 | 367.00 | 369.50 | 369.50 | 1.11% | 12,771 |
| Mar 24, 2026 | 374.50 | 379.00 | 364.60 | 365.45 | 365.45 | -2.02% | 9,766 |
| Mar 23, 2026 | 351.35 | 382.00 | 342.55 | 373.00 | 373.00 | 5.70% | 28,510 |
| Mar 20, 2026 | 359.30 | 371.30 | 348.75 | 352.90 | 352.90 | -1.75% | 8,559 |
| Mar 19, 2026 | 364.55 | 368.70 | 357.00 | 359.20 | 359.20 | -3.66% | 5,702 |
| Mar 18, 2026 | 361.75 | 378.95 | 359.10 | 372.85 | 372.85 | 3.07% | 6,735 |
| Mar 17, 2026 | 355.40 | 363.00 | 355.25 | 361.75 | 361.75 | 0.37% | 16,368 |
| Mar 16, 2026 | 351.25 | 362.75 | 348.55 | 360.40 | 360.40 | 1.61% | 5,548 |
| Mar 13, 2026 | 366.55 | 366.55 | 352.75 | 354.70 | 354.70 | -3.25% | 5,615 |
| Mar 12, 2026 | 369.45 | 375.70 | 360.10 | 366.60 | 366.60 | -0.77% | 7,929 |
| Mar 11, 2026 | 377.10 | 377.50 | 367.00 | 369.45 | 369.45 | -1.31% | 9,800 |
| Mar 10, 2026 | 376.30 | 379.95 | 369.00 | 374.35 | 374.35 | -0.24% | 6,237 |
| 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 |