Themis Medicare Ltd

THEM
🏛️ india →
131.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 96.97 98.25 92.99 94.39 0.0M
2021-12-30 94.00 96.90 93.62 94.76 0.1M
2021-12-29 92.70 97.00 90.23 94.44 0.1M
2021-12-28 94.48 94.48 90.60 93.25 0.1M
2021-12-27 89.03 92.50 88.00 91.34 0.1M
2021-12-24 90.05 90.35 86.01 88.97 0.0M
2021-12-23 92.03 92.03 89.12 89.65 0.0M
2021-12-22 92.01 92.01 89.20 90.34 0.0M
2021-12-21 90.00 91.70 88.55 90.61 0.1M
2021-12-20 94.15 94.15 89.44 89.44 0.0M
2021-12-17 96.50 96.50 92.52 94.14 0.0M
2021-12-16 94.49 96.47 93.10 94.22 0.0M
2021-12-15 93.89 94.80 92.50 93.17 0.0M
2021-12-14 97.31 97.69 93.53 93.87 0.1M
2021-12-13 99.52 100.50 95.09 97.31 0.1M
2021-12-10 94.50 98.10 94.50 95.98 0.1M
2021-12-09 96.98 97.40 94.00 96.43 0.1M
2021-12-08 94.49 94.80 91.50 94.51 0.0M
2021-12-07 92.50 95.00 90.22 91.19 0.0M
2021-12-06 93.20 95.70 93.20 93.30 0.0M
2021-12-03 95.50 96.00 93.11 93.83 0.0M
2021-12-02 97.83 98.00 92.01 92.95 0.1M
2021-12-01 90.00 95.62 90.00 95.62 0.1M
2021-11-30 92.00 93.90 90.10 91.07 0.0M
2021-11-29 94.50 94.50 90.01 91.25 0.0M
2021-11-26 90.50 94.69 90.50 93.81 0.1M
2021-11-25 90.01 94.80 90.01 92.86 0.0M
2021-11-24 91.50 93.50 89.00 92.00 0.0M
2021-11-23 87.70 94.20 85.50 90.33 0.0M
2021-11-22 91.75 94.40 88.94 89.86 0.1M
2021-11-18 91.05 94.19 91.05 93.61 0.0M
2021-11-17 93.39 94.39 90.00 92.90 0.1M
2021-11-16 91.60 92.90 87.52 91.48 0.3M
2021-11-15 92.31 94.30 92.12 92.12 0.0M
2021-11-12 104.39 104.39 96.97 96.97 0.1M
2021-11-11 105.75 105.80 101.03 102.07 0.0M
2021-11-10 106.49 108.00 103.50 105.58 0.1M
2021-11-09 99.50 103.16 99.50 103.16 0.2M
2021-11-08 94.80 98.25 93.00 98.25 0.1M
2021-11-04 95.00 95.00 93.00 93.57 0.0M
2021-11-03 93.75 94.74 90.02 93.78 0.0M
2021-11-02 88.79 90.25 86.00 90.23 0.1M
2021-11-01 81.86 85.95 81.86 85.95 0.0M
2021-10-29 86.03 86.50 80.00 81.86 0.1M
2021-10-28 84.60 88.80 83.10 83.53 0.0M
2021-10-27 87.77 88.98 83.01 87.43 0.0M
2021-10-26 82.00 89.00 82.00 85.20 0.0M
2021-10-25 91.00 91.00 86.03 86.09 0.0M
2021-10-22 92.00 93.00 90.50 90.55 0.0M
2021-10-21 91.50 92.00 88.60 91.36 0.1M
2021-10-20 95.00 95.00 90.60 92.04 0.0M
2021-10-19 96.70 98.90 93.00 94.74 0.0M
2021-10-18 100.00 101.80 95.00 96.23 0.0M
2021-10-14 94.19 98.89 92.99 98.89 0.1M
2021-10-13 91.40 95.99 90.00 94.19 0.0M
2021-10-12 93.07 94.00 90.00 91.92 0.1M
2021-10-11 94.00 96.00 92.00 93.07 0.1M
2021-10-08 97.03 98.89 95.20 95.56 0.0M
2021-10-07 97.00 97.90 97.00 97.03 0.0M
2021-10-06 99.69 99.80 96.11 96.38 0.0M
2021-10-05 98.50 100.00 96.60 97.94 0.0M
2021-10-04 97.50 101.00 97.50 98.23 0.0M
2021-10-01 99.11 100.00 97.00 99.17 0.0M
2021-09-30 100.00 100.80 97.03 100.48 0.0M
2021-09-29 97.60 101.98 96.60 99.36 0.0M
2021-09-28 96.05 103.50 96.05 97.52 0.0M
2021-09-27 104.31 104.31 99.50 101.09 0.0M
2021-09-24 105.00 105.00 100.50 101.92 0.0M
2021-09-23 107.90 107.90 100.50 102.37 0.0M
2021-09-22 100.00 104.00 100.00 102.95 0.0M
2021-09-21 99.80 100.66 95.11 99.28 0.0M
2021-09-20 99.50 103.99 98.00 98.67 0.1M
2021-09-17 104.80 107.70 99.07 101.16 0.0M
2021-09-16 108.00 108.00 102.61 102.92 0.1M
2021-09-15 108.00 109.00 105.00 108.00 0.1M
2021-09-14 103.80 104.58 97.53 103.95 0.1M
2021-09-13 100.00 104.00 98.50 99.60 0.0M
2021-09-09 102.97 102.97 100.00 101.48 0.0M
2021-09-08 104.90 104.90 98.08 102.96 0.0M
2021-09-07 106.00 109.50 102.03 103.58 0.1M
2021-09-06 110.50 110.50 104.50 105.14 0.1M
2021-09-03 111.10 111.92 107.00 108.40 0.1M
2021-09-02 110.73 113.00 108.90 110.80 0.6M
2021-09-01 114.80 114.80 109.20 110.72 0.9M
2021-08-31 110.00 116.70 108.86 113.67 0.4M
2021-08-30 107.00 111.70 106.88 108.92 0.1M
2021-08-27 110.30 110.90 107.50 108.28 0.1M
2021-08-26 110.10 113.37 107.00 108.11 0.1M
2021-08-25 112.50 119.70 109.50 111.07 0.8M
2021-08-24 100.80 110.11 98.24 110.11 0.4M
2021-08-23 107.10 107.11 97.10 100.10 0.3M
2021-08-20 110.00 111.70 106.12 107.11 0.2M
2021-08-18 108.70 113.50 106.17 111.06 0.5M
2021-08-17 111.49 111.49 102.50 106.28 0.4M
2021-08-16 119.30 119.30 108.00 111.39 0.7M
2021-08-13 106.99 113.45 102.40 113.45 1.5M
2021-08-12 95.00 103.14 95.00 103.14 0.6M
2021-08-11 92.00 98.73 86.53 93.77 0.3M
2021-08-10 100.50 100.50 92.00 96.15 0.2M
2021-08-09 98.17 102.33 95.55 97.09 0.3M
2021-08-06 92.02 100.00 91.00 97.98 0.5M
2021-08-05 93.19 93.19 88.00 92.45 0.2M
2021-08-04 94.50 95.47 91.59 92.66 0.1M
2021-08-03 97.00 97.00 92.12 93.44 0.2M
2021-08-02 93.00 96.94 92.10 94.83 0.1M
2021-07-30 93.95 95.19 91.00 92.43 0.1M
2021-07-29 93.00 93.90 91.53 93.23 0.1M
2021-07-28 91.50 93.76 90.50 92.11 0.1M
2021-07-27 94.00 95.94 90.70 91.04 0.2M
2021-07-26 93.00 97.50 91.47 93.77 0.3M
2021-07-23 93.10 93.52 89.87 91.31 0.2M
2021-07-22 95.59 96.00 92.00 93.09 0.4M
2021-07-20 87.10 95.70 87.10 93.98 1.0M
2021-07-19 87.00 88.91 83.80 87.00 0.4M
2021-07-16 88.73 90.52 85.67 87.28 0.3M
2021-07-15 85.88 91.00 84.20 88.73 0.9M
2021-07-14 76.35 84.32 76.35 83.88 1.0M
2021-07-13 77.00 77.90 75.33 76.66 0.1M
2021-07-12 76.00 76.61 74.50 76.12 0.1M
2021-07-09 73.61 75.99 73.38 74.39 0.1M
2021-07-08 74.97 76.52 73.60 74.30 0.1M
2021-07-07 74.38 77.00 72.20 75.09 0.1M
2021-07-06 74.20 76.98 73.33 74.38 0.4M
2021-07-05 69.10 73.62 66.22 72.70 0.7M
2021-07-02 68.00 68.00 65.67 66.93 0.1M
2021-07-01 69.10 70.24 66.97 68.03 0.1M
2021-06-30 71.36 71.36 69.52 69.64 0.0M
2021-06-29 71.50 71.50 69.38 70.01 0.1M
2021-06-28 70.70 73.00 70.40 71.25 0.1M
2021-06-25 70.05 72.00 69.54 70.70 0.1M
2021-06-24 69.50 71.00 69.10 69.53 0.1M
2021-06-23 71.00 71.49 69.60 70.42 0.1M
2021-06-22 72.08 73.09 68.50 69.25 0.2M
2021-06-21 71.17 72.38 69.00 71.49 0.1M
2021-06-18 71.58 73.98 69.52 71.38 0.1M
2021-06-17 72.00 74.67 71.10 72.01 0.1M
2021-06-16 76.00 76.81 72.50 73.36 0.1M
2021-06-15 71.00 75.50 70.50 74.73 0.3M
2021-06-14 74.00 74.00 70.00 71.18 0.3M
2021-06-11 75.30 77.00 73.89 74.06 0.2M
2021-06-10 76.50 76.70 72.50 75.23 0.2M
2021-06-09 79.99 80.50 74.40 75.48 0.4M
2021-06-08 82.00 82.11 78.00 78.48 0.3M
2021-06-07 78.90 82.50 78.90 81.00 1.3M
2021-06-04 79.69 83.50 74.42 77.73 2.4M
2021-06-03 78.00 83.00 77.53 79.78 2.9M
2021-06-02 65.00 76.09 64.00 76.09 4.4M
2021-06-01 58.65 66.47 58.18 63.41 2.5M
2021-05-31 54.02 59.20 53.28 57.76 0.9M
2021-05-28 52.23 55.64 52.23 54.02 1.1M
2021-05-27 57.90 62.42 52.01 53.20 3.8M
2021-05-26 52.85 59.13 51.99 57.09 2.1M
2021-05-25 49.77 54.40 49.43 52.23 0.9M
2021-05-24 49.60 50.20 49.10 49.56 0.3M
2021-05-21 48.91 50.66 48.91 49.49 0.3M
2021-05-20 49.50 50.20 48.40 48.77 0.3M
2021-05-19 48.38 49.88 47.55 49.31 0.4M
2021-05-18 48.20 49.60 47.02 47.37 0.4M
2021-05-17 50.50 50.74 47.00 47.91 0.7M
2021-05-14 48.49 52.40 47.50 49.76 2.7M
2021-05-12 44.40 49.90 43.98 46.59 3.6M
2021-05-11 44.20 45.70 43.41 43.98 0.4M
2021-05-10 46.04 46.20 43.45 44.97 1.5M
2021-05-07 38.51 46.10 38.40 45.05 5.9M
2021-05-06 37.72 38.80 37.72 38.55 0.3M
2021-05-05 37.31 38.50 37.31 38.30 0.3M
2021-05-04 39.00 39.50 36.55 36.98 0.6M
2021-05-03 37.60 39.18 37.38 38.45 1.0M
2021-04-30 34.58 39.40 34.58 37.18 1.7M
2021-04-29 36.00 36.50 35.05 35.16 0.1M
2021-04-28 36.99 36.99 35.61 35.76 0.2M
2021-04-27 37.20 38.10 36.01 36.48 0.2M
2021-04-26 37.90 38.00 35.52 37.09 0.6M
2021-04-23 36.20 39.40 35.89 37.16 3.1M
2021-04-22 33.59 37.10 33.59 35.95 1.2M
2021-04-20 31.40 34.50 31.02 33.34 0.8M
2021-04-19 30.80 31.50 30.70 31.29 0.1M
2021-04-16 31.50 31.50 30.62 30.72 0.0M
2021-04-15 31.80 31.80 30.06 31.13 0.0M
2021-04-13 31.50 31.50 31.00 31.39 0.0M
2021-04-12 32.05 32.05 30.45 30.72 0.1M
2021-04-09 32.40 32.40 30.56 32.05 0.1M
2021-04-08 31.27 32.45 31.02 32.20 0.1M
2021-04-07 30.48 31.50 30.48 31.19 0.1M
2021-04-06 30.86 30.87 29.93 30.69 0.0M
2021-04-05 29.48 30.40 29.48 30.14 0.0M
2021-04-01 28.60 30.20 28.14 29.79 0.1M
2021-03-31 28.19 28.80 27.80 28.14 0.0M
2021-03-30 28.92 28.92 27.61 28.01 0.1M
2021-03-26 29.45 29.45 27.76 28.59 0.1M
2021-03-25 30.00 30.05 28.47 28.66 0.1M
2021-03-24 29.67 30.59 29.39 29.91 0.1M
2021-03-23 28.80 29.82 28.80 29.64 0.1M
2021-03-22 28.88 29.60 28.68 28.88 0.0M
2021-03-19 29.33 30.45 27.60 29.45 0.2M
2021-03-18 30.80 30.80 29.00 29.16 0.1M
2021-03-17 30.30 30.50 29.50 29.83 0.1M
2021-03-16 30.05 30.70 29.23 30.27 0.1M
2021-03-15 31.00 31.30 29.90 30.05 0.1M
2021-03-12 31.32 31.38 30.21 30.80 0.5M
2021-03-10 31.33 31.60 31.00 31.09 0.1M
2021-03-09 31.73 31.80 31.05 31.18 0.0M
2021-03-08 31.32 31.80 31.14 31.64 0.0M
2021-03-05 31.52 31.85 30.80 31.11 0.1M
2021-03-04 31.30 31.95 31.14 31.24 0.1M
2021-03-03 31.50 31.50 30.70 31.41 0.2M
2021-03-02 30.75 32.10 30.53 30.67 0.2M
2021-03-01 31.18 31.30 30.50 30.65 0.1M
2021-02-26 31.40 32.00 30.50 30.84 0.1M
2021-02-25 31.05 31.61 30.62 31.12 0.1M
2021-02-24 31.43 32.08 30.10 31.36 0.1M
2021-02-23 32.13 32.16 31.11 31.35 0.0M
2021-02-22 32.80 32.80 31.10 31.36 0.1M
2021-02-19 32.34 33.05 31.48 31.59 0.2M
2021-02-18 32.40 33.34 32.19 32.27 0.1M
2021-02-17 32.80 33.42 32.30 32.59 0.1M
2021-02-16 33.74 34.40 32.90 33.01 0.2M
2021-02-15 35.98 35.98 32.98 33.43 0.6M
2021-02-12 34.24 36.02 33.00 35.50 0.7M
2021-02-11 33.37 34.38 33.36 33.77 0.1M
2021-02-10 33.20 34.30 33.06 33.98 0.1M
2021-02-09 34.08 34.20 32.70 32.95 0.1M
2021-02-08 33.80 34.49 32.90 33.59 0.1M
2021-02-05 33.00 35.00 32.77 33.36 0.1M
2021-02-04 32.58 33.27 32.20 32.87 0.1M
2021-02-03 33.23 33.67 32.58 33.11 0.0M
2021-02-02 32.30 32.89 32.10 32.63 0.0M
2021-02-01 32.52 33.98 31.77 31.98 0.1M
2021-01-29 32.70 33.80 32.50 32.87 0.1M
2021-01-28 31.56 33.50 31.56 32.97 0.1M
2021-01-27 32.51 33.40 32.27 32.54 0.1M
2021-01-25 33.10 33.29 32.00 32.34 0.1M
2021-01-22 33.80 34.09 31.64 33.09 0.0M
2021-01-21 33.95 34.23 33.67 33.83 0.0M
2021-01-20 34.40 34.40 33.52 33.80 0.1M
2021-01-19 33.51 34.46 33.00 33.77 0.1M
2021-01-18 34.77 34.77 33.50 33.63 0.2M
2021-01-15 34.80 34.80 34.21 34.34 0.0M
2021-01-14 34.20 34.95 34.00 34.48 0.1M
2021-01-13 34.58 35.20 34.10 34.41 0.1M
2021-01-12 34.25 34.84 34.25 34.46 0.1M
2021-01-11 35.49 35.50 33.85 34.04 0.3M
2021-01-08 35.95 35.95 34.50 34.69 0.2M
2021-01-07 35.89 36.00 34.77 35.01 0.1M
2021-01-06 36.00 36.00 35.30 35.47 0.1M
2021-01-05 35.56 36.62 35.30 35.70 0.5M
2021-01-04 36.77 36.77 34.80 36.05 0.2M
2021-01-01 36.22 36.46 35.81 35.99 0.0M