Themis Medicare Ltd

THEM
🏛️ india →
131.84
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
2022-12-30 132.91 137.06 132.91 134.77 0.0M
2022-12-29 133.30 137.61 132.36 132.80 0.0M
2022-12-28 130.34 135.00 129.75 133.64 0.0M
2022-12-27 131.37 131.37 125.90 130.78 0.0M
2022-12-26 122.51 130.40 122.51 128.64 0.0M
2022-12-23 130.01 130.36 119.92 122.31 0.0M
2022-12-22 130.49 133.58 122.40 130.18 0.1M
2022-12-21 139.11 139.11 125.44 129.35 0.0M
2022-12-20 139.45 141.99 135.97 139.28 0.0M
2022-12-19 139.55 140.96 133.20 139.83 0.1M
2022-12-16 126.70 143.43 122.93 139.55 0.1M
2022-12-15 127.18 128.24 122.63 124.16 0.0M
2022-12-14 124.32 129.64 121.04 124.59 0.0M
2022-12-13 123.08 124.80 120.10 122.29 0.0M
2022-12-12 113.46 124.90 113.46 121.57 0.1M
2022-12-09 114.73 116.78 112.53 114.27 0.0M
2022-12-08 106.70 117.21 105.29 112.42 0.1M
2022-12-07 109.28 113.23 106.07 106.62 0.0M
2022-12-06 106.73 107.55 104.75 107.09 0.0M
2022-12-05 108.82 109.21 104.99 106.32 0.0M
2022-12-02 101.39 109.78 99.78 107.49 0.0M
2022-12-01 98.41 103.10 98.41 101.59 0.0M
2022-11-30 100.08 100.60 98.91 99.50 0.0M
2022-11-29 98.52 105.54 98.52 101.21 0.0M
2022-11-28 97.68 101.61 96.61 100.89 0.0M
2022-11-25 100.57 101.27 97.02 97.42 0.0M
2022-11-24 90.60 102.58 89.70 98.98 0.0M
2022-11-23 88.80 91.42 88.80 89.98 0.0M
2022-11-21 88.97 90.88 87.84 89.10 0.0M
2022-11-18 88.01 88.87 87.72 88.87 0.0M
2022-11-17 91.50 94.08 88.87 89.80 0.0M
2022-11-16 90.15 90.65 87.63 89.14 0.0M
2022-11-15 89.03 90.51 88.19 90.51 0.0M
2022-11-14 89.90 90.37 89.12 90.10 0.0M
2022-11-11 90.11 90.20 87.51 90.11 0.0M
2022-11-10 89.91 91.54 89.04 90.37 0.0M
2022-11-09 98.89 98.89 88.39 89.35 0.0M
2022-11-07 96.02 96.30 88.10 89.62 0.0M
2022-11-04 94.51 95.00 93.80 94.29 0.0M
2022-11-03 96.22 96.23 95.00 95.08 0.0M
2022-11-02 95.21 96.52 95.00 95.30 0.0M
2022-11-01 98.21 98.21 96.01 96.54 0.0M
2022-10-31 96.96 99.90 94.50 97.60 0.0M
2022-10-28 99.42 99.42 95.00 97.11 0.0M
2022-10-27 100.09 100.20 98.50 98.84 0.0M
2022-10-25 100.45 101.48 99.50 100.05 0.0M
2022-10-24 104.95 104.95 99.00 100.23 0.0M
2022-10-21 98.15 99.51 98.15 99.47 0.0M
2022-10-20 99.60 100.30 96.64 97.90 0.0M
2022-10-19 103.84 104.32 97.65 100.28 0.0M
2022-10-18 103.61 104.02 101.76 101.76 0.0M
2022-10-17 102.31 104.04 102.31 103.68 0.0M
2022-10-14 102.80 104.50 101.42 102.42 0.0M
2022-10-13 100.07 101.92 99.86 100.56 0.0M
2022-10-12 101.07 101.92 98.01 99.69 0.0M
2022-10-11 103.13 103.75 98.68 99.94 0.0M
2022-10-10 102.03 102.51 98.80 102.20 0.0M
2022-10-07 104.90 108.10 104.00 104.62 0.0M
2022-10-06 103.01 106.00 100.81 103.10 0.0M
2022-10-04 103.05 103.05 100.52 101.81 0.0M
2022-10-03 102.00 102.00 98.41 99.78 0.0M
2022-09-30 99.71 102.85 98.37 102.12 0.0M
2022-09-29 105.00 105.00 99.69 100.13 0.0M
2022-09-28 101.35 105.11 100.10 100.53 0.0M
2022-09-27 103.05 104.01 99.67 100.56 0.0M
2022-09-26 105.41 106.60 98.60 102.09 0.0M
2022-09-23 109.79 114.90 106.09 108.19 0.0M
2022-09-22 101.83 112.74 99.50 109.48 0.1M
2022-09-21 100.71 101.38 98.30 98.54 0.0M
2022-09-20 99.37 102.60 95.40 100.05 0.1M
2022-09-19 101.93 101.93 95.65 96.27 0.0M
2022-09-16 96.77 101.20 96.77 98.25 0.0M
2022-09-15 91.05 97.90 91.05 96.37 0.0M
2022-09-14 90.74 92.26 89.44 91.77 0.0M
2022-09-13 95.01 95.04 91.41 91.41 0.0M
2022-09-12 94.00 97.32 90.51 93.77 0.0M
2022-09-09 82.76 98.38 82.68 93.46 0.1M
2022-09-08 79.69 82.63 79.00 81.99 0.0M
2022-09-07 79.37 79.69 79.00 79.69 0.0M
2022-09-06 79.68 80.86 79.00 79.61 0.0M
2022-09-05 79.01 79.90 78.14 79.68 0.0M
2022-09-02 80.40 81.15 79.45 79.50 0.0M
2022-09-01 81.51 81.51 80.36 81.11 0.0M
2022-08-30 81.75 84.90 81.56 82.22 0.0M
2022-08-29 79.01 83.23 78.31 82.55 0.0M
2022-08-26 80.51 81.80 79.20 79.20 0.0M
2022-08-25 80.30 82.95 79.50 79.74 0.0M
2022-08-24 78.67 79.87 77.45 79.80 0.0M
2022-08-23 81.11 81.57 79.17 79.88 0.0M
2022-08-22 86.60 86.60 79.70 80.21 0.0M
2022-08-19 82.00 83.25 81.82 82.35 0.0M
2022-08-18 83.26 83.27 81.62 81.73 0.0M
2022-08-17 81.00 84.80 81.00 83.23 0.0M
2022-08-16 81.44 82.52 80.53 82.40 0.0M
2022-08-12 81.07 81.07 80.00 80.00 0.0M
2022-08-11 81.49 81.49 80.01 80.10 0.0M
2022-08-10 80.32 82.00 80.29 81.41 0.0M
2022-08-08 79.72 81.71 78.76 81.50 0.0M
2022-08-05 78.62 82.21 78.40 81.39 0.0M
2022-08-04 79.47 80.42 77.91 80.34 0.1M
2022-08-03 80.00 80.95 77.07 77.43 0.5M
2022-08-02 78.46 79.72 78.45 79.40 0.5M
2022-08-01 79.17 80.65 79.17 79.96 0.0M
2022-07-29 80.73 80.73 76.50 77.31 0.0M
2022-07-28 82.47 83.10 77.40 79.75 0.0M
2022-07-27 80.70 82.20 80.00 81.91 0.0M
2022-07-26 84.46 85.00 81.20 81.74 0.0M
2022-07-25 83.01 85.00 81.68 85.00 0.0M
2022-07-22 82.60 83.54 81.17 82.70 0.0M
2022-07-21 83.67 83.67 80.86 81.55 0.0M
2022-07-20 84.08 84.95 82.44 83.37 0.0M
2022-07-19 83.05 85.30 83.05 83.99 0.0M
2022-07-18 83.00 83.00 82.71 82.77 0.0M
2022-07-15 81.53 82.96 80.31 82.00 0.0M
2022-07-14 82.01 82.98 82.00 82.98 0.0M
2022-07-13 83.19 83.19 82.01 82.01 0.0M
2022-07-12 81.45 82.82 81.00 81.91 0.0M
2022-07-11 80.68 81.39 78.14 81.02 0.0M
2022-07-08 79.59 81.00 79.59 80.68 0.0M
2022-07-07 75.67 79.50 75.30 78.80 0.0M
2022-07-06 74.50 77.30 74.50 77.30 0.0M
2022-07-05 76.42 76.80 76.40 76.80 0.0M
2022-07-04 75.20 76.80 74.70 75.21 0.0M
2022-07-01 75.21 76.50 75.20 76.44 0.0M
2022-06-30 74.01 75.09 72.57 75.09 0.0M
2022-06-29 74.93 75.50 74.93 75.19 0.0M
2022-06-28 73.50 74.95 72.82 74.95 0.0M
2022-06-27 72.93 73.50 71.65 72.85 0.0M
2022-06-24 71.99 73.51 70.90 73.48 0.0M
2022-06-23 71.38 72.55 69.26 71.00 0.0M
2022-06-22 73.57 73.57 72.90 72.90 0.0M
2022-06-21 70.90 74.59 70.50 73.00 0.0M
2022-06-20 72.94 72.94 69.20 70.68 0.0M
2022-06-16 78.55 78.55 74.80 74.80 0.0M
2022-06-15 77.61 78.55 76.21 78.55 0.0M
2022-06-14 78.41 78.41 75.80 76.10 0.0M
2022-06-10 78.40 79.11 76.95 77.32 0.0M
2022-06-09 77.14 78.20 76.59 78.20 0.2M
2022-06-08 76.69 77.49 76.19 77.49 0.0M
2022-06-07 78.16 78.16 76.19 76.49 0.0M
2022-06-06 79.50 79.50 78.44 78.44 0.0M
2022-06-03 81.62 81.62 79.84 80.39 0.0M
2022-06-02 82.80 82.80 82.80 82.80 0.0M
2022-06-01 77.60 83.41 77.00 81.55 0.0M
2022-05-31 79.05 79.05 77.09 78.58 0.0M
2022-05-30 80.52 82.80 79.20 79.83 0.0M
2022-05-27 79.87 80.80 79.20 80.52 0.0M
2022-05-26 77.60 79.87 76.63 79.87 0.0M
2022-05-25 84.54 84.90 76.15 77.00 0.0M
2022-05-24 85.20 85.43 83.59 83.87 0.0M
2022-05-23 94.50 94.50 83.30 84.91 0.0M
2022-05-20 87.09 88.43 86.18 88.22 0.0M
2022-05-19 83.31 90.70 82.33 83.65 0.0M
2022-05-18 82.90 87.59 82.90 87.50 0.0M
2022-05-17 79.54 83.88 79.50 82.99 0.0M
2022-05-16 80.10 81.79 78.40 80.71 0.0M
2022-05-13 80.50 82.73 80.10 82.23 0.0M
2022-05-12 88.50 88.50 77.06 80.36 0.0M
2022-05-11 85.55 85.55 79.89 80.60 0.0M
2022-05-10 88.08 88.77 82.30 83.12 0.0M
2022-05-09 85.63 86.01 83.70 84.79 0.0M
2022-05-06 85.22 86.63 85.21 86.52 0.0M
2022-05-05 89.62 89.86 87.31 87.97 0.0M
2022-05-04 89.00 90.81 88.87 89.88 0.0M
2022-05-02 90.85 90.85 88.71 88.80 0.0M
2022-04-29 91.81 93.01 90.51 91.92 0.0M
2022-04-28 93.47 93.80 91.40 92.10 0.0M
2022-04-27 93.33 94.48 93.33 94.48 0.0M
2022-04-26 92.00 94.90 91.98 93.34 0.0M
2022-04-25 92.44 93.92 90.82 91.67 0.0M
2022-04-22 92.01 93.25 91.35 92.44 0.0M
2022-04-21 95.90 95.90 91.94 93.60 0.0M
2022-04-20 94.71 95.00 90.41 92.11 0.0M
2022-04-19 93.81 94.23 91.93 92.23 0.0M
2022-04-18 91.30 92.00 89.01 89.22 0.0M
2022-04-13 93.96 94.06 89.10 91.30 0.0M
2022-04-12 92.61 94.00 92.21 93.94 0.0M
2022-04-11 94.51 94.51 91.70 93.86 0.0M
2022-04-08 96.57 96.61 93.62 94.81 0.0M
2022-04-07 99.00 99.00 95.82 96.69 0.0M
2022-04-06 96.62 98.63 95.86 97.61 0.0M
2022-04-05 98.43 99.10 97.00 97.39 0.0M
2022-04-04 98.14 99.15 97.57 98.55 0.0M
2022-04-01 95.64 96.50 95.64 96.50 0.0M
2022-03-31 95.79 95.79 93.31 93.32 0.0M
2022-03-30 94.64 94.85 93.60 93.60 0.0M
2022-03-29 95.11 96.19 92.37 93.25 0.0M
2022-03-28 91.85 99.00 90.34 96.12 0.0M
2022-03-25 97.11 97.11 93.60 94.49 0.0M
2022-03-24 99.20 99.20 98.00 98.23 0.0M
2022-03-23 101.11 101.11 98.51 98.99 0.0M
2022-03-22 100.88 101.10 100.01 100.82 0.0M
2022-03-21 105.30 105.50 101.60 103.00 0.0M
2022-03-17 99.80 102.18 98.97 101.74 0.0M
2022-03-16 99.11 99.11 96.81 97.31 0.0M
2022-03-15 99.11 100.19 97.20 98.31 0.0M
2022-03-14 100.00 100.20 98.50 99.68 0.0M
2022-03-11 97.81 99.84 97.81 98.53 0.0M
2022-03-10 99.19 99.68 97.62 98.65 0.0M
2022-03-09 98.90 100.09 97.20 98.56 0.0M
2022-03-08 99.47 99.90 97.50 99.86 0.0M
2022-03-07 96.90 100.00 96.90 97.92 0.0M
2022-03-04 99.00 102.50 97.50 102.00 0.0M
2022-03-03 105.00 106.50 98.10 100.72 0.0M
2022-03-02 96.00 105.00 95.10 102.92 0.0M
2022-02-28 100.00 102.40 100.00 100.00 0.0M
2022-02-25 97.56 102.99 97.47 98.69 0.0M
2022-02-24 102.59 102.59 102.59 102.59 0.0M
2022-02-23 105.00 108.00 102.51 107.98 0.0M
2022-02-22 102.13 108.50 102.13 104.62 0.0M
2022-02-21 107.24 112.70 105.00 107.23 0.0M
2022-02-18 105.11 111.00 103.60 107.35 0.0M
2022-02-17 110.00 110.97 107.11 108.16 0.0M
2022-02-16 111.63 112.99 108.89 110.54 0.0M
2022-02-15 105.60 112.69 101.00 110.06 0.0M
2022-02-14 99.50 106.56 97.50 105.57 0.0M
2022-02-11 108.58 112.80 104.81 108.17 0.1M
2022-02-10 102.00 108.77 100.95 108.58 0.1M
2022-02-09 98.67 98.89 97.10 98.89 0.0M
2022-02-08 96.75 98.47 96.36 98.38 0.0M
2022-02-07 97.95 98.19 97.42 97.61 0.0M
2022-02-04 98.34 102.19 97.10 97.38 0.0M
2022-02-03 99.81 100.55 99.20 99.50 0.0M
2022-02-02 101.19 101.87 99.91 101.63 0.0M
2022-02-01 99.06 102.19 99.02 100.46 0.0M
2022-01-31 100.89 101.99 97.50 98.21 0.0M
2022-01-28 103.67 105.98 96.18 98.33 0.0M
2022-01-27 103.00 108.28 100.15 104.39 0.0M
2022-01-25 94.66 101.89 93.89 101.89 0.0M
2022-01-24 98.65 98.65 91.34 92.62 0.0M
2022-01-21 99.10 101.36 99.10 99.84 0.0M
2022-01-20 100.22 102.50 100.10 100.69 0.0M
2022-01-19 102.41 102.41 99.58 101.75 0.0M
2022-01-18 102.94 105.78 101.70 101.82 0.0M
2022-01-17 99.21 102.84 99.21 101.12 0.0M
2022-01-14 91.50 99.80 91.50 98.91 0.0M
2022-01-13 101.37 101.86 99.00 100.14 0.0M
2022-01-12 103.90 103.90 100.00 102.09 0.0M
2022-01-11 90.00 106.00 90.00 100.84 0.0M
2022-01-10 102.85 104.00 99.80 99.97 0.0M
2022-01-07 99.91 100.20 99.00 100.09 0.0M
2022-01-06 99.41 101.50 99.41 100.08 0.0M
2022-01-05 100.00 104.00 99.34 101.09 0.0M
2022-01-04 98.19 100.00 97.21 99.84 0.0M
2022-01-03 96.07 97.60 94.60 96.33 0.0M