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
2025-09-26 140.25 141.00 129.20 131.83 0.3M
2025-09-25 142.99 148.00 141.25 142.46 0.4M
2025-09-24 137.10 144.00 137.10 141.69 0.7M
2025-09-23 132.00 137.90 131.08 134.80 0.4M
2025-09-22 129.50 134.00 128.66 129.34 0.2M
2025-09-19 131.00 132.39 129.00 129.56 0.1M
2025-09-18 124.21 132.60 124.21 131.58 0.3M
2025-09-17 124.79 126.00 121.61 123.59 0.2M
2025-09-16 128.10 129.29 120.20 124.78 0.6M
2025-09-15 131.99 138.00 127.14 131.55 3.2M
2025-09-12 103.39 122.12 102.90 122.12 1.0M
2025-09-11 100.24 103.60 100.24 101.77 0.1M
2025-09-10 100.00 102.50 100.00 100.60 0.0M
2025-09-09 103.40 103.40 99.00 99.88 0.0M
2025-09-08 100.97 104.39 100.97 101.95 0.1M
2025-09-05 101.79 102.66 99.54 100.30 0.0M
2025-09-04 104.00 104.50 98.50 100.19 0.0M
2025-09-03 104.80 104.80 102.10 103.11 0.0M
2025-09-02 100.77 105.10 100.06 103.76 0.1M
2025-09-01 98.08 103.40 98.08 100.77 0.0M
2025-08-29 99.96 100.41 98.00 99.08 0.0M
2025-08-28 100.82 101.14 98.41 99.85 0.0M
2025-08-26 100.53 101.69 99.04 100.28 0.0M
2025-08-25 103.00 104.99 100.01 101.11 0.1M
2025-08-22 104.95 104.95 102.88 103.67 0.0M
2025-08-21 105.32 106.08 103.69 104.08 0.1M
2025-08-20 105.70 107.61 104.33 105.57 0.1M
2025-08-19 104.71 105.95 103.55 104.98 0.1M
2025-08-18 103.20 105.95 102.82 103.93 0.1M
2025-08-14 106.30 106.41 99.15 101.40 0.1M
2025-08-13 105.00 107.50 104.22 105.26 0.1M
2025-08-12 107.00 109.90 105.60 106.54 0.1M
2025-08-11 110.85 110.90 106.25 107.49 0.1M
2025-08-08 115.92 117.01 108.35 111.97 0.4M
2025-08-07 115.15 117.75 111.63 115.01 0.7M
2025-08-06 102.90 118.79 101.76 113.51 5.0M
2025-08-05 102.60 103.99 101.20 102.04 0.1M
2025-08-04 103.05 104.51 100.51 102.58 0.1M
2025-08-01 107.11 111.00 103.07 105.21 0.1M
2025-07-31 110.68 110.68 107.05 107.49 0.1M
2025-07-30 113.32 114.48 109.25 110.13 0.1M
2025-07-29 111.40 114.90 106.68 112.90 0.2M
2025-07-28 118.65 118.65 110.83 111.40 0.2M
2025-07-25 117.89 119.90 116.37 116.92 0.1M
2025-07-24 121.75 122.50 116.16 117.89 0.2M
2025-07-23 125.62 125.62 121.79 122.16 0.1M
2025-07-22 123.39 126.00 123.00 124.44 0.1M
2025-07-21 126.00 126.00 123.07 123.74 0.1M
2025-07-18 127.28 127.28 124.50 125.79 0.1M
2025-07-17 125.50 127.90 122.88 126.77 0.2M
2025-07-16 125.60 125.60 124.03 124.80 0.1M
2025-07-15 125.70 127.40 124.00 124.64 0.1M
2025-07-14 124.90 126.27 122.12 125.45 0.1M
2025-07-11 123.85 125.48 123.00 123.82 0.1M
2025-07-10 125.44 127.20 123.10 123.89 0.2M
2025-07-09 129.05 130.00 124.26 124.94 0.2M
2025-07-08 127.00 131.89 125.54 129.89 0.3M
2025-07-07 124.89 129.78 123.85 125.71 0.2M
2025-07-04 125.78 127.89 124.00 124.89 0.1M
2025-07-03 126.60 130.00 124.52 125.78 0.3M
2025-07-02 129.70 130.00 124.70 125.58 0.2M
2025-07-01 130.95 131.63 128.00 128.57 0.1M
2025-06-30 130.23 131.24 129.11 129.94 0.1M
2025-06-27 132.66 133.00 129.00 129.66 0.1M
2025-06-26 132.41 134.53 131.25 131.67 0.1M
2025-06-25 134.55 136.50 131.28 132.44 0.1M
2025-06-24 134.98 136.84 132.78 133.80 0.1M
2025-06-23 131.00 136.00 129.03 133.31 0.1M
2025-06-20 130.27 132.17 129.10 131.25 0.1M
2025-06-19 134.16 134.95 128.82 129.65 0.1M
2025-06-18 134.26 137.96 132.31 133.83 0.1M
2025-06-17 139.44 139.44 131.36 133.60 0.1M
2025-06-16 138.94 140.50 133.56 138.66 0.1M
2025-06-13 143.00 146.43 134.65 137.82 0.2M
2025-06-12 146.75 151.19 143.11 144.51 0.2M
2025-06-11 143.99 154.72 143.99 146.66 0.5M
2025-06-10 145.90 147.02 143.12 143.94 0.1M
2025-06-09 135.77 146.02 135.77 144.86 0.2M
2025-06-06 138.30 140.13 134.00 135.02 0.1M
2025-06-05 138.90 141.37 137.11 138.36 0.1M
2025-06-04 135.53 138.50 134.01 137.64 0.1M
2025-06-03 134.95 140.69 133.01 134.86 0.2M
2025-06-02 134.00 138.00 132.57 133.63 0.1M
2025-05-30 139.87 140.69 133.40 135.67 0.1M
2025-05-29 139.50 142.24 137.10 139.00 0.1M
2025-05-28 143.62 145.00 137.10 138.27 0.1M
2025-05-27 141.85 145.25 140.67 143.26 0.1M
2025-05-26 142.00 143.00 136.35 140.54 0.1M
2025-05-23 141.09 145.00 136.01 140.37 0.1M
2025-05-22 144.74 144.74 140.00 140.64 0.1M
2025-05-21 149.05 151.82 140.50 142.34 0.5M
2025-05-20 172.00 174.73 158.06 160.12 0.2M
2025-05-19 153.40 176.00 151.50 170.74 1.0M
2025-05-16 139.00 153.00 136.00 151.10 0.2M
2025-05-15 136.13 139.04 135.10 137.66 0.0M
2025-05-14 132.60 136.00 132.26 135.45 0.0M
2025-05-13 131.78 137.00 130.01 131.96 0.1M
2025-05-12 124.00 134.30 124.00 131.78 0.1M
2025-05-09 120.00 123.60 118.21 121.97 0.1M
2025-05-08 126.23 130.00 122.31 123.56 0.1M
2025-05-07 121.99 126.45 121.99 125.36 0.1M
2025-05-06 129.10 132.81 124.61 125.78 0.1M
2025-05-05 128.20 134.90 125.90 132.23 0.0M
2025-05-02 128.63 131.00 126.21 128.07 0.1M
2025-04-30 130.01 131.92 127.52 129.27 0.0M
2025-04-29 131.50 136.63 130.40 130.96 0.1M
2025-04-28 132.50 133.54 129.49 131.51 0.1M
2025-04-25 139.57 139.57 131.84 133.54 0.1M
2025-04-24 137.58 142.67 136.35 138.53 0.1M
2025-04-23 139.00 143.77 135.22 137.58 0.1M
2025-04-22 134.65 141.00 132.03 138.40 0.1M
2025-04-21 134.99 137.40 133.19 134.65 0.1M
2025-04-17 130.74 138.99 128.43 134.36 0.1M
2025-04-16 129.69 133.78 128.06 130.74 0.1M
2025-04-15 125.30 130.99 125.00 129.69 0.1M
2025-04-11 121.00 124.99 119.51 123.32 0.2M
2025-04-09 125.25 127.30 115.00 115.91 0.3M
2025-04-08 123.50 129.35 123.01 127.94 0.2M
2025-04-07 131.99 131.99 118.05 120.32 0.4M
2025-04-04 154.90 156.98 135.48 139.23 0.4M
2025-04-03 150.80 157.79 150.10 155.43 0.2M
2025-04-02 148.00 151.00 144.42 148.44 0.1M
2025-04-01 147.01 153.34 146.98 148.27 0.1M
2025-03-28 155.15 157.69 146.00 146.98 0.1M
2025-03-27 148.77 156.01 147.01 154.00 0.4M
2025-03-26 156.25 157.91 147.50 148.77 0.3M
2025-03-25 162.98 163.50 153.50 155.75 0.3M
2025-03-24 159.80 165.08 159.24 162.98 0.7M
2025-03-21 156.00 161.99 155.10 158.35 0.2M
2025-03-20 156.40 160.45 153.62 155.72 0.2M
2025-03-19 151.00 158.30 150.94 156.17 0.1M
2025-03-18 143.00 153.19 142.99 149.95 0.1M
2025-03-17 147.75 149.23 141.70 143.38 0.2M
2025-03-13 148.36 152.28 145.15 147.03 0.1M
2025-03-12 151.75 154.84 147.10 148.36 0.2M
2025-03-11 158.35 158.35 151.00 152.51 0.1M
2025-03-10 165.50 167.00 155.25 156.03 0.1M
2025-03-07 161.00 170.70 161.00 166.25 0.2M
2025-03-06 154.55 165.00 154.55 163.17 0.2M
2025-03-05 152.20 158.59 151.55 153.95 0.3M
2025-03-04 151.00 155.38 147.61 151.37 0.2M
2025-03-03 157.90 160.50 145.05 151.91 0.2M
2025-02-28 165.00 165.32 154.45 157.86 0.1M
2025-02-27 173.51 173.75 164.00 165.63 0.1M
2025-02-25 169.80 178.12 169.00 175.31 0.1M
2025-02-24 174.80 175.65 168.17 171.62 0.1M
2025-02-21 178.65 182.85 172.35 174.83 0.1M
2025-02-20 181.22 185.35 178.00 181.37 0.1M
2025-02-19 162.40 195.00 156.82 182.46 0.5M
2025-02-18 181.10 183.96 160.00 163.22 0.5M
2025-02-17 185.19 189.14 180.00 182.26 0.1M
2025-02-14 201.00 203.47 184.81 188.52 0.2M
2025-02-13 202.00 209.90 199.17 201.29 0.0M
2025-02-12 208.00 210.88 194.73 203.43 0.2M
2025-02-11 220.15 220.15 206.46 210.25 0.1M
2025-02-10 235.45 235.45 218.00 220.31 0.1M
2025-02-07 239.55 240.13 231.00 232.20 0.0M
2025-02-06 233.95 245.27 233.95 237.30 0.1M
2025-02-05 226.55 240.74 224.21 237.49 0.1M
2025-02-04 219.45 225.13 219.40 223.23 0.0M
2025-02-03 229.00 229.00 219.01 220.22 0.0M
2025-02-01 228.00 229.99 220.00 227.95 0.1M
2025-01-31 225.70 229.90 221.15 227.00 0.0M
2025-01-30 225.00 230.45 222.40 223.80 0.1M
2025-01-29 224.05 232.20 219.00 222.25 0.2M
2025-01-28 234.00 234.00 221.00 224.40 0.1M
2025-01-27 252.25 252.80 228.75 231.15 0.1M
2025-01-24 252.75 254.85 245.45 252.25 0.0M
2025-01-23 252.20 255.50 248.15 250.85 0.0M
2025-01-22 258.80 258.80 242.00 253.95 0.1M
2025-01-21 268.00 271.75 256.00 257.80 0.1M
2025-01-20 262.95 272.00 258.20 270.65 0.0M
2025-01-17 260.30 270.85 255.70 263.05 0.2M
2025-01-16 253.00 260.25 253.00 258.50 0.1M
2025-01-15 248.00 252.70 246.30 249.70 0.1M
2025-01-14 248.90 259.75 244.80 250.60 0.1M
2025-01-13 258.05 262.00 242.10 246.00 0.1M
2025-01-10 270.90 276.70 258.00 260.65 0.1M
2025-01-09 270.85 283.95 268.25 271.25 0.3M
2025-01-08 257.50 281.95 252.60 275.40 0.3M
2025-01-07 260.00 264.10 256.35 258.15 0.1M
2025-01-06 273.05 273.05 257.65 259.15 0.1M
2025-01-03 272.50 273.80 266.60 273.10 0.1M
2025-01-02 263.90 274.80 262.00 271.85 0.1M
2025-01-01 263.00 268.65 260.65 263.85 0.0M