Advertisement
Advertisement
U.S. Markets open in 6 hrs 30 mins
S&P Futures
4,128.75 -19.00 (-0.46%) Dow Futures
33,853.00 -109.00 (-0.32%) Nasdaq Futures
12,552.25 -71.75 (-0.57%) Russell 2000 Futures
1,982.10 -11.40 (-0.57%) Crude Oil
73.88 +0.49 (+0.67%) Gold
1,887.70 +11.10 (+0.59%)
Thyrocare Technologies Limited (THYROCARE.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
As of 01:13PM IST. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 500.00 | 510.20 | 496.10 | 498.00 | 498.00 | 3,969 |
| Feb 03, 2023 | 527.55 | 536.60 | 507.00 | 514.75 | 514.75 | 9,504 |
| Feb 02, 2023 | 537.75 | 542.70 | 521.80 | 525.40 | 525.40 | 5,094 |
| Feb 01, 2023 | 557.00 | 562.75 | 526.10 | 532.50 | 532.50 | 3,532 |
| Jan 31, 2023 | 520.60 | 580.00 | 516.30 | 556.35 | 556.35 | 9,976 |
| Jan 30, 2023 | 525.00 | 536.05 | 518.20 | 522.40 | 522.40 | 2,229 |
| Jan 27, 2023 | 540.80 | 551.40 | 526.25 | 534.20 | 534.20 | 3,042 |
| Jan 25, 2023 | 560.95 | 561.00 | 545.00 | 547.00 | 547.00 | 2,033 |
| Jan 24, 2023 | 559.80 | 561.00 | 551.20 | 552.80 | 552.80 | 4,663 |
| Jan 23, 2023 | 572.50 | 572.50 | 555.00 | 557.45 | 557.45 | 1,325 |
| Jan 20, 2023 | 557.70 | 562.95 | 557.05 | 558.65 | 558.65 | 2,043 |
| Jan 19, 2023 | 553.35 | 564.85 | 553.35 | 557.65 | 557.65 | 6,370 |
| Jan 18, 2023 | 560.95 | 564.70 | 555.00 | 558.65 | 558.65 | 5,554 |
| Jan 17, 2023 | 564.70 | 565.45 | 559.10 | 560.15 | 560.15 | 1,716 |
| Jan 16, 2023 | 573.50 | 574.25 | 564.35 | 565.80 | 565.80 | 1,997 |
| Jan 13, 2023 | 577.00 | 578.45 | 570.75 | 571.70 | 571.70 | 4,946 |
| Jan 12, 2023 | 576.30 | 576.70 | 571.80 | 575.00 | 575.00 | 3,193 |
| Jan 11, 2023 | 580.20 | 582.85 | 575.00 | 576.15 | 576.15 | 1,036 |
| Jan 10, 2023 | 572.10 | 580.90 | 562.30 | 572.50 | 572.50 | 4,665 |
| Jan 09, 2023 | 585.05 | 593.85 | 570.00 | 572.05 | 572.05 | 8,768 |
| Jan 06, 2023 | 605.15 | 605.15 | 587.05 | 588.65 | 588.65 | 10,941 |
| Jan 05, 2023 | 611.00 | 611.35 | 603.00 | 605.35 | 605.35 | 2,999 |
| Jan 04, 2023 | 608.00 | 616.10 | 607.45 | 608.45 | 608.45 | 10,204 |
| Jan 03, 2023 | 612.00 | 619.00 | 611.55 | 614.95 | 614.95 | 3,899 |
| Jan 02, 2023 | 620.00 | 621.15 | 610.25 | 611.10 | 611.10 | 5,531 |
| Dec 30, 2022 | 629.50 | 630.25 | 616.25 | 617.90 | 617.90 | 4,637 |
| Dec 29, 2022 | 631.10 | 645.75 | 624.05 | 627.10 | 627.10 | 20,868 |
| Dec 28, 2022 | 615.45 | 631.65 | 613.15 | 616.35 | 616.35 | 8,381 |
| Dec 27, 2022 | 626.00 | 626.00 | 610.05 | 612.55 | 612.55 | 9,844 |
| Dec 26, 2022 | 648.40 | 663.60 | 618.15 | 621.70 | 621.70 | 51,858 |
| Dec 23, 2022 | 634.10 | 668.65 | 625.60 | 635.75 | 635.75 | 141,770 |
| Dec 22, 2022 | 704.45 | 769.00 | 613.25 | 624.15 | 624.15 | 163,612 |
| Dec 21, 2022 | 622.00 | 708.60 | 616.80 | 700.10 | 700.10 | 70,279 |
| Dec 20, 2022 | 610.25 | 613.75 | 607.55 | 609.60 | 609.60 | 1,158 |
| Dec 19, 2022 | 605.10 | 612.00 | 604.85 | 610.15 | 610.15 | 5,749 |
| Dec 16, 2022 | 610.25 | 615.05 | 608.00 | 609.90 | 609.90 | 3,239 |
| Dec 15, 2022 | 620.00 | 620.00 | 611.10 | 612.10 | 612.10 | 74,800 |
| Dec 14, 2022 | 612.05 | 621.40 | 612.05 | 614.95 | 614.95 | 2,213 |
| Dec 13, 2022 | 638.00 | 638.00 | 613.10 | 615.15 | 615.15 | 1,231 |
| Dec 12, 2022 | 616.05 | 624.95 | 613.00 | 614.85 | 614.85 | 2,750 |
| Dec 09, 2022 | 642.00 | 642.00 | 616.00 | 619.55 | 619.55 | 1,910 |
| Dec 08, 2022 | 648.10 | 648.45 | 637.50 | 638.25 | 638.25 | 433 |
| Dec 07, 2022 | 644.35 | 652.85 | 636.60 | 645.85 | 645.85 | 6,737 |
| Dec 06, 2022 | 639.55 | 643.90 | 639.55 | 641.30 | 641.30 | 652 |
| Dec 05, 2022 | 648.95 | 648.95 | 638.80 | 640.95 | 640.95 | 1,857 |
| Dec 02, 2022 | 618.80 | 642.80 | 618.80 | 639.65 | 639.65 | 2,022 |
| Dec 01, 2022 | 638.80 | 638.80 | 626.45 | 631.10 | 631.10 | 3,380 |
| Nov 30, 2022 | 627.00 | 633.30 | 621.05 | 631.05 | 631.05 | 5,234 |
| Nov 29, 2022 | 615.85 | 624.00 | 615.85 | 620.55 | 620.55 | 3,029 |
| Nov 28, 2022 | 612.00 | 620.95 | 610.00 | 615.85 | 615.85 | 3,836 |
| Nov 25, 2022 | 617.00 | 624.10 | 611.35 | 614.95 | 614.95 | 6,898 |
| Nov 24, 2022 | 626.05 | 626.05 | 616.55 | 617.85 | 617.85 | 377 |
| Nov 23, 2022 | 611.00 | 640.60 | 608.45 | 612.05 | 612.05 | 22,242 |
| Nov 22, 2022 | 618.95 | 621.85 | 600.10 | 610.75 | 610.75 | 2,936 |
| Nov 21, 2022 | 620.75 | 629.00 | 615.65 | 618.35 | 618.35 | 2,244 |
| Nov 18, 2022 | 628.45 | 631.00 | 618.15 | 620.85 | 620.85 | 5,245 |
| Nov 17, 2022 | 635.00 | 637.00 | 623.65 | 630.60 | 630.60 | 2,005 |
| Nov 16, 2022 | 641.75 | 643.90 | 628.05 | 630.15 | 630.15 | 2,180 |
| Nov 15, 2022 | 635.00 | 645.20 | 635.00 | 639.75 | 639.75 | 4,068 |
| Nov 14, 2022 | 630.05 | 649.25 | 628.35 | 641.35 | 641.35 | 6,331 |
| Nov 11, 2022 | 668.00 | 671.10 | 656.20 | 665.55 | 665.55 | 2,353 |
| Nov 10, 2022 | 662.35 | 672.70 | 657.95 | 668.00 | 668.00 | 2,488 |
| Nov 09, 2022 | 676.80 | 676.80 | 662.00 | 667.40 | 667.40 | 1,195 |
| Nov 07, 2022 | 670.85 | 674.85 | 661.50 | 664.85 | 664.85 | 8,102 |
| Nov 04, 2022 | 649.90 | 679.35 | 645.05 | 670.45 | 670.45 | 1,876 |
| Nov 03, 2022 | 641.30 | 651.25 | 641.30 | 648.80 | 648.80 | 675 |
| Nov 02, 2022 | 646.00 | 653.80 | 643.75 | 649.50 | 649.50 | 3,856 |
| Nov 01, 2022 | 627.65 | 658.60 | 627.65 | 644.80 | 644.80 | 2,597 |
| Oct 31, 2022 | 637.25 | 648.40 | 637.25 | 641.55 | 641.55 | 4,038 |
| Oct 28, 2022 | 635.25 | 641.20 | 630.00 | 634.75 | 634.75 | 2,312 |
| Oct 27, 2022 | 644.10 | 649.75 | 630.00 | 634.30 | 634.30 | 5,686 |
| Oct 25, 2022 | 651.70 | 651.70 | 639.20 | 642.40 | 642.40 | 5,522 |
| Oct 24, 2022 | 642.05 | 655.35 | 642.05 | 649.50 | 649.50 | 1,340 |
| Oct 21, 2022 | 634.00 | 654.00 | 634.00 | 642.70 | 642.70 | 4,400 |
| Oct 20, 2022 | 654.70 | 654.70 | 632.80 | 639.95 | 639.95 | 6,391 |
| Oct 19, 2022 | 650.00 | 655.00 | 640.05 | 652.30 | 652.30 | 2,403 |
| Oct 18, 2022 | 658.05 | 665.05 | 637.70 | 645.90 | 645.90 | 8,609 |
| Oct 17, 2022 | 673.65 | 673.70 | 657.00 | 661.35 | 661.35 | 7,363 |
| Oct 14, 2022 | 673.50 | 681.95 | 670.55 | 674.30 | 674.30 | 1,680 |
| Oct 13, 2022 | 679.45 | 682.90 | 671.10 | 673.45 | 673.45 | 2,628 |
| Oct 12, 2022 | 682.45 | 689.00 | 669.20 | 681.40 | 681.40 | 3,249 |
| Oct 11, 2022 | 680.05 | 689.30 | 680.05 | 685.80 | 685.80 | 6,527 |
| Oct 10, 2022 | 690.90 | 691.05 | 678.90 | 686.40 | 686.40 | 1,701 |
| Oct 07, 2022 | 693.05 | 700.30 | 690.00 | 690.90 | 690.90 | 3,721 |
| Oct 06, 2022 | 691.05 | 706.90 | 691.05 | 701.50 | 701.50 | 5,431 |
| Oct 04, 2022 | 699.70 | 701.15 | 690.45 | 693.45 | 693.45 | 1,953 |
| Oct 03, 2022 | 699.75 | 711.50 | 681.70 | 694.00 | 694.00 | 9,530 |
| Sep 30, 2022 | 689.15 | 702.40 | 689.15 | 699.50 | 699.50 | 1,676 |
| Sep 29, 2022 | 693.95 | 707.75 | 688.25 | 702.35 | 702.35 | 2,576 |
| Sep 28, 2022 | 685.70 | 699.00 | 682.05 | 685.80 | 685.80 | 2,179 |
| Sep 27, 2022 | 680.00 | 701.05 | 667.00 | 699.35 | 699.35 | 19,765 |
| Sep 26, 2022 | 685.00 | 698.60 | 658.55 | 691.25 | 691.25 | 4,226 |
| Sep 23, 2022 | 680.00 | 698.00 | 677.60 | 685.90 | 685.90 | 6,484 |
| Sep 22, 2022 | 677.00 | 707.00 | 670.85 | 693.90 | 693.90 | 10,663 |
| Sep 21, 2022 | 701.00 | 709.70 | 680.20 | 689.50 | 689.50 | 6,026 |
| Sep 20, 2022 | 701.35 | 713.15 | 701.35 | 707.95 | 707.95 | 2,084 |
| Sep 19, 2022 | 712.00 | 728.10 | 704.75 | 706.30 | 706.30 | 11,455 |
| Sep 16, 2022 | 713.00 | 721.15 | 691.60 | 713.15 | 713.15 | 8,285 |
| Sep 15, 2022 | 695.00 | 719.00 | 694.20 | 711.40 | 711.40 | 3,786 |
| Sep 14, 2022 | 680.00 | 710.00 | 680.00 | 700.60 | 700.60 | 66,256 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
