Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Themis Medicare Limited (THEMISMED.NS)

NSE - NSE Real Time Price. Currency in INR
978.70-12.20 (-1.23%)
At close: 03:30PM IST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20221,008.001,015.70965.00978.70978.708,807
Nov 24, 2022912.001,024.00895.75990.90990.9057,945
Nov 23, 2022891.90917.00887.10900.00900.0012,926
Nov 22, 2022910.00910.00886.70889.15889.151,561
Nov 21, 2022889.70911.00877.75900.80900.806,445
Nov 18, 2022887.90888.00877.65881.10881.102,817
Nov 17, 2022908.00908.90885.00890.60890.604,381
Nov 16, 2022895.95914.05880.00890.85890.858,521
Nov 15, 2022892.45899.90882.70891.55891.551,734
Nov 14, 2022898.40909.85892.55901.80901.802,960
Nov 11, 2022911.00911.45882.60898.30898.304,983
Nov 10, 2022915.50926.00892.55898.90898.906,789
Nov 09, 2022905.00945.05885.10897.50897.5011,935
Nov 07, 2022963.00965.00882.00898.35898.3516,582
Nov 04, 2022957.70961.85937.00944.25944.252,733
Nov 03, 2022945.50970.30945.45951.10951.101,190
Nov 02, 2022960.00965.90948.10953.20953.202,376
Nov 01, 2022990.05990.05960.00966.65966.652,507
Oct 31, 2022971.951,000.00970.50980.00980.002,449
Oct 28, 2022994.751,001.90942.60968.10968.1011,105
Oct 27, 20221,008.951,009.05980.10994.20994.201,260
Oct 25, 20221,016.001,016.00999.001,001.651,001.651,004
Oct 24, 2022990.901,014.40990.851,000.701,000.70941
Oct 21, 2022990.40992.90975.15984.15984.151,348
Oct 20, 2022975.001,004.75968.10980.10980.103,844
Oct 19, 20221,028.101,045.00977.65990.00990.005,530
Oct 18, 20221,034.051,045.551,020.051,028.351,028.351,328
Oct 17, 20221,017.901,040.001,015.001,025.651,025.651,946
Oct 14, 20221,030.001,050.001,017.001,026.001,026.006,082
Oct 13, 20221,012.901,021.55999.001,007.251,007.251,658
Oct 12, 20221,008.701,015.90981.00993.80993.803,711
Oct 11, 20221,032.451,046.05988.25994.85994.854,674
Oct 10, 20221,050.001,050.00987.001,015.451,015.4511,394
Oct 07, 20221,036.001,085.001,035.951,050.501,050.5010,883
Oct 06, 20221,020.001,043.951,015.851,028.351,028.353,037
Oct 04, 20221,033.951,033.951,000.201,011.701,011.703,152
Oct 03, 20221,033.751,033.75992.351,001.901,001.903,107
Sep 30, 20221,019.951,029.95980.001,017.851,017.855,955
Sep 29, 20221,027.001,043.10990.001,004.051,004.055,335
Sep 28, 20221,025.001,050.00998.001,006.851,006.857,691
Sep 27, 20221,043.651,050.00997.101,005.001,005.003,739
Sep 26, 20221,060.001,073.40992.651,019.651,019.6512,713
Sep 23, 20221,093.051,149.951,058.001,077.001,077.0050,425
Sep 22, 20221,009.001,128.001,004.451,093.001,093.0075,699
Sep 21, 2022998.101,017.70980.25987.05987.057,327
Sep 20, 2022997.901,025.00955.50995.90995.9012,600
Sep 19, 2022997.001,020.05959.05965.15965.159,942
Sep 16, 2022971.801,024.75959.50991.00991.0021,078
Sep 15, 2022916.45979.45900.60967.35967.3521,100
Sep 14, 2022918.00924.00874.00906.95906.957,379
Sep 13, 2022974.95980.00912.25916.85916.854,515
Sep 12, 2022935.00975.00919.85941.90941.9018,210
Sep 09, 2022832.25989.45823.15933.35933.35117,399
Sep 08, 2022805.95830.00788.10824.55824.553,599
Sep 07, 2022804.70804.95790.05794.85794.851,393
Sep 06, 2022804.20805.70788.05800.20800.201,524
Sep 05, 2022803.45803.95785.55798.60798.604,581
Sep 02, 2022809.85810.30793.80796.30796.30806
Sep 01, 2022817.70831.15800.00805.65805.651,663
Aug 30, 2022818.50833.00810.50824.45824.45884
Aug 29, 2022822.70826.30770.10821.10821.102,890
Aug 26, 2022817.25827.75795.10798.70798.70951
Aug 25, 2022822.15861.20792.55798.65798.656,536
Aug 24, 2022800.95820.00777.05808.25808.253,710
Aug 23, 2022816.40824.75795.10800.80800.80594
Aug 22, 2022814.00823.00805.60806.10806.101,973
Aug 19, 2022831.35832.90815.05817.80817.80827
Aug 18, 2022826.50842.05820.90828.90828.902,257
Aug 17, 2022812.35848.00809.45837.00837.003,053
Aug 16, 2022805.00830.35805.00823.35823.353,313
Aug 12, 2022818.60818.60798.00799.90799.90688
Aug 11, 2022805.00828.75801.00803.50803.50786
Aug 10, 2022805.35846.55796.00816.05816.052,623
Aug 08, 2022822.00822.00785.05811.95811.955,544
Aug 05, 2022785.00822.00785.00809.80809.802,851
Aug 04, 2022796.05803.00775.00792.00792.001,216
Aug 03, 2022795.85823.00769.60776.85776.851,707
Aug 02, 2022781.00805.20781.00788.45788.451,314
Aug 01, 2022770.00802.75770.00796.75796.752,824
Jul 29, 2022819.95819.95762.95774.30774.303,592
Jul 28, 2022839.90840.00743.55801.00801.006,176
Jul 27, 2022794.05824.90789.65813.10813.104,114
Jul 26, 2022850.00866.35807.40814.65814.652,151
Jul 25, 2022849.95858.05785.50850.55850.553,550
Jul 22, 2022818.45837.00815.10831.30831.30979
Jul 21, 2022859.00864.30811.05814.90814.90465
Jul 20, 2022861.00861.00822.00834.85834.851,454
Jul 19, 2022840.00860.00829.95848.20848.202,475
Jul 18, 2022845.00845.00820.10830.10830.101,039
Jul 15, 2022824.20830.00802.00811.50811.50583
Jul 14, 2022830.00830.00820.00828.95828.95844
Jul 13, 2022820.20844.75820.20825.45825.451,315
Jul 12, 2022819.95828.00800.15820.75820.752,022
Jul 11, 2022818.00828.00774.05808.70808.702,229
Jul 08, 2022792.75820.00789.70805.35805.351,604
Jul 07, 2022754.95798.00750.15789.10789.105,819
Jul 06, 2022762.05772.65742.40772.00772.001,228
Jul 05, 2022769.00772.00741.85766.35766.35529
Jul 04, 2022765.00768.95705.00754.95754.95877
Jul 01, 2022751.95763.95750.20759.50759.50756
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement