Thyrocare Technologies Ltd

THYO
🏛️ india →
1,124.20
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
2023-12-29 657.60 657.60 640.15 643.55 0.1M
2023-12-28 654.00 661.95 651.40 656.00 0.0M
2023-12-27 670.00 671.85 648.25 651.40 0.1M
2023-12-26 682.00 682.00 661.35 665.55 0.1M
2023-12-22 679.05 689.95 668.00 675.75 0.4M
2023-12-21 608.00 675.00 605.15 658.65 0.8M
2023-12-20 648.00 666.45 610.05 614.00 0.2M
2023-12-19 629.70 650.00 618.90 637.60 0.3M
2023-12-18 628.95 628.95 613.00 615.70 0.0M
2023-12-15 626.85 629.00 620.00 625.55 0.0M
2023-12-14 630.00 634.00 610.15 625.85 0.1M
2023-12-13 615.90 624.90 606.00 620.10 0.1M
2023-12-12 610.80 626.55 608.50 612.80 0.0M
2023-12-11 612.95 617.05 600.50 613.35 0.1M
2023-12-08 615.00 633.00 604.00 609.45 0.1M
2023-12-07 619.65 635.40 615.35 620.25 0.1M
2023-12-06 613.35 629.95 599.00 617.80 0.7M
2023-12-05 585.00 588.95 576.85 585.45 0.1M
2023-12-04 570.00 583.50 565.40 580.25 0.1M
2023-12-01 561.00 568.00 555.95 566.35 0.1M
2023-11-30 566.70 566.70 552.30 559.95 0.1M
2023-11-29 561.55 569.70 560.10 563.85 0.0M
2023-11-28 569.80 576.65 564.00 569.45 0.0M
2023-11-24 553.25 573.65 552.75 569.65 0.1M
2023-11-23 565.00 566.65 548.10 550.45 0.0M
2023-11-22 545.80 565.00 544.30 560.40 0.1M
2023-11-21 538.80 548.90 536.55 545.30 0.0M
2023-11-20 537.95 541.95 535.05 536.10 0.0M
2023-11-17 542.45 546.25 533.50 535.75 0.0M
2023-11-16 544.80 548.40 537.00 542.45 0.0M
2023-11-15 540.00 545.35 536.00 538.60 0.0M
2023-11-13 549.45 550.80 540.05 542.00 0.0M
2023-11-12 551.35 551.70 548.00 548.25 0.0M
2023-11-10 547.75 559.00 543.55 551.35 0.0M
2023-11-09 549.95 550.05 540.05 547.75 0.0M
2023-11-08 546.95 554.90 540.00 542.55 0.0M
2023-11-07 549.00 555.00 544.00 546.30 0.0M
2023-11-06 557.00 560.20 546.95 548.70 0.0M
2023-11-03 549.95 563.80 542.00 549.50 0.0M
2023-11-02 547.00 554.65 544.30 547.25 0.0M
2023-11-01 559.00 559.00 542.55 546.65 0.1M
2023-10-31 539.95 569.00 532.00 549.30 0.1M
2023-10-30 538.40 547.70 530.55 538.05 0.0M
2023-10-27 528.15 541.35 528.10 538.40 0.0M
2023-10-26 517.95 527.00 506.80 525.50 0.1M
2023-10-25 532.60 540.00 512.10 517.60 0.1M
2023-10-23 553.10 555.55 534.00 536.90 0.0M
2023-10-20 562.05 571.85 552.00 552.95 0.0M
2023-10-19 570.05 572.80 560.00 562.05 0.0M
2023-10-18 575.00 577.35 540.00 570.05 0.2M
2023-10-17 570.35 573.85 563.05 570.35 0.0M
2023-10-16 570.00 576.10 565.05 570.35 0.0M
2023-10-13 564.10 576.00 562.65 572.35 0.1M
2023-10-12 575.00 575.65 563.15 566.05 0.1M
2023-10-11 580.95 586.00 566.35 570.90 0.0M
2023-10-10 565.75 584.00 561.05 576.30 0.1M
2023-10-09 570.00 576.35 556.35 564.75 0.1M
2023-10-06 569.00 576.20 568.15 573.45 0.1M
2023-10-05 574.45 574.65 565.55 567.90 0.0M
2023-10-04 578.15 578.15 562.00 571.55 0.1M
2023-10-03 573.85 579.00 564.95 577.00 0.1M
2023-09-29 556.60 574.95 554.95 568.30 0.1M
2023-09-28 557.00 563.05 551.10 553.80 0.0M
2023-09-27 556.95 558.20 553.45 555.20 0.0M
2023-09-26 556.90 558.45 550.40 554.15 0.0M
2023-09-25 562.45 562.45 550.40 554.10 0.0M
2023-09-22 570.00 573.95 552.00 562.45 0.0M
2023-09-21 578.95 578.95 564.15 568.80 0.0M
2023-09-20 592.35 592.35 570.45 574.30 0.1M
2023-09-18 570.00 606.90 560.80 583.15 0.5M
2023-09-15 545.85 572.80 545.80 569.50 0.1M
2023-09-14 543.20 549.00 543.00 544.90 0.0M
2023-09-13 546.10 554.95 535.25 538.70 0.1M
2023-09-12 566.00 574.95 543.05 549.15 0.1M
2023-09-11 572.00 577.00 567.00 570.20 0.0M
2023-09-08 561.05 572.05 560.10 570.10 0.1M
2023-09-07 560.05 566.95 558.05 565.40 0.0M
2023-09-06 543.00 564.00 540.40 557.25 0.1M
2023-09-05 540.10 546.30 539.25 543.20 0.0M
2023-09-04 540.95 548.90 537.00 537.40 0.0M
2023-09-01 539.00 550.40 531.05 537.85 0.0M
2023-08-31 549.00 549.95 534.00 538.00 0.0M
2023-08-30 555.00 557.80 531.50 544.15 0.0M
2023-08-29 540.00 554.70 540.00 552.60 0.0M
2023-08-28 538.00 540.95 537.95 538.95 0.0M
2023-08-25 546.05 560.75 534.00 536.15 0.1M
2023-08-24 558.70 560.00 543.75 545.40 0.0M
2023-08-23 536.00 559.00 536.00 553.05 0.1M
2023-08-22 526.95 538.00 526.95 536.90 0.0M
2023-08-21 530.00 538.80 522.35 526.95 0.0M
2023-08-18 538.20 542.15 530.10 533.10 0.0M
2023-08-17 532.00 543.60 530.00 541.15 0.0M
2023-08-16 549.40 549.40 529.00 534.25 0.1M
2023-08-14 573.35 575.00 544.00 549.90 0.1M
2023-08-11 574.00 592.00 570.00 573.35 0.0M
2023-08-10 570.25 581.45 570.25 573.25 0.0M
2023-08-09 571.10 575.85 570.00 571.30 0.0M
2023-08-08 576.10 579.75 570.00 570.50 0.0M
2023-08-07 572.00 587.55 571.95 573.90 0.1M
2023-08-04 573.95 580.00 570.00 572.85 0.1M
2023-08-03 579.60 582.75 570.00 570.50 0.1M
2023-08-02 584.00 586.60 570.05 582.70 0.2M
2023-08-01 595.00 602.95 584.00 590.40 0.1M
2023-07-31 579.60 596.40 578.00 593.90 0.2M
2023-07-28 589.00 599.00 572.55 579.60 0.3M
2023-07-27 585.00 590.00 580.50 587.70 0.1M
2023-07-26 591.45 591.45 580.55 584.85 0.1M
2023-07-25 587.00 593.55 583.00 587.05 0.1M
2023-07-24 581.10 594.20 581.10 583.70 0.1M
2023-07-21 569.00 587.95 566.10 581.20 0.1M
2023-07-20 592.45 592.45 565.50 570.60 0.1M
2023-07-19 584.50 604.20 583.25 589.60 0.3M
2023-07-18 560.00 609.50 560.00 581.95 1.4M
2023-07-17 544.95 563.90 543.35 556.85 0.2M
2023-07-14 523.45 547.80 518.00 545.10 0.2M
2023-07-13 530.00 534.90 519.05 520.05 0.1M
2023-07-12 533.65 539.00 525.50 528.30 0.1M
2023-07-11 529.50 543.00 527.10 529.80 0.1M
2023-07-10 532.90 542.50 525.00 528.15 0.1M
2023-07-07 542.50 548.40 529.40 532.90 0.1M
2023-07-06 535.05 548.00 534.95 542.90 0.3M
2023-07-05 522.00 551.00 518.00 532.55 0.9M
2023-07-04 522.50 527.00 517.00 522.10 0.1M
2023-07-03 517.95 529.40 517.05 522.90 0.2M
2023-06-30 521.85 534.00 515.20 517.95 0.3M
2023-06-28 517.80 529.80 511.35 521.85 0.3M
2023-06-27 507.15 534.40 507.10 515.30 1.3M
2023-06-26 490.00 510.00 490.00 499.65 0.3M
2023-06-23 518.00 521.70 487.70 491.75 0.3M
2023-06-22 531.00 536.70 514.35 521.20 0.3M
2023-06-21 516.90 536.00 515.00 528.35 1.4M
2023-06-20 480.00 515.80 475.00 510.40 1.5M
2023-06-19 483.00 483.00 474.10 477.65 0.1M
2023-06-16 470.95 488.75 467.00 478.15 0.2M
2023-06-15 461.00 476.45 461.00 468.60 0.1M
2023-06-14 468.95 471.40 463.40 469.15 0.0M
2023-06-13 466.00 471.55 464.00 466.15 0.0M
2023-06-12 470.95 471.05 463.90 466.00 0.0M
2023-06-09 472.20 476.30 467.00 469.75 0.0M
2023-06-08 480.00 480.00 471.40 473.60 0.0M
2023-06-07 477.00 480.80 473.20 474.80 0.3M
2023-06-06 478.95 481.50 470.65 477.10 0.1M
2023-06-05 489.00 489.05 473.75 479.35 0.2M
2023-06-02 458.25 488.65 453.90 483.75 0.4M
2023-06-01 452.00 461.90 450.00 455.95 0.1M
2023-05-31 460.45 463.95 448.00 452.30 0.4M
2023-05-30 457.00 460.85 452.70 458.15 0.3M
2023-05-29 459.60 460.40 450.85 455.95 0.1M
2023-05-26 458.10 463.00 455.25 457.30 0.0M
2023-05-25 461.40 469.20 455.25 458.10 0.0M
2023-05-24 450.05 474.00 450.05 461.40 0.2M
2023-05-23 468.60 475.90 459.15 470.15 0.1M
2023-05-22 469.15 469.15 454.00 460.15 0.1M
2023-05-19 461.00 469.20 458.80 466.80 0.1M
2023-05-18 468.65 472.50 457.00 461.35 0.0M
2023-05-17 465.95 466.40 455.50 463.65 0.0M
2023-05-16 468.85 469.00 459.65 460.35 0.0M
2023-05-15 468.00 468.00 461.00 466.50 0.0M
2023-05-12 459.00 469.00 456.20 465.95 0.1M
2023-05-11 462.30 462.30 455.55 460.00 0.0M
2023-05-10 463.40 463.75 457.15 460.00 0.0M
2023-05-09 454.95 463.50 453.00 461.05 0.0M
2023-05-08 454.00 458.90 450.00 454.90 0.1M
2023-05-05 461.75 463.00 451.20 452.85 0.0M
2023-05-04 456.00 461.70 455.30 459.85 0.1M
2023-05-03 449.00 454.85 446.80 453.80 0.0M
2023-05-02 442.05 451.85 442.05 447.20 0.1M
2023-04-28 444.45 453.90 439.00 441.80 0.1M
2023-04-27 436.05 453.00 436.05 442.80 0.1M
2023-04-26 448.25 448.45 433.00 436.05 0.1M
2023-04-25 456.10 458.50 446.20 447.25 0.0M
2023-04-24 458.30 462.70 452.30 456.30 0.1M
2023-04-21 469.00 469.00 456.10 458.30 0.1M
2023-04-20 488.00 488.00 465.00 470.90 0.2M
2023-04-19 499.75 513.60 496.05 504.40 0.2M
2023-04-18 490.90 498.00 490.90 494.65 0.2M
2023-04-17 488.40 499.00 483.60 489.40 0.1M
2023-04-13 482.70 490.00 479.00 483.20 0.1M
2023-04-12 485.75 496.75 480.00 484.10 0.2M
2023-04-11 482.20 487.80 476.25 480.05 0.1M
2023-04-10 460.00 484.00 456.60 475.90 0.2M
2023-04-06 442.00 454.00 441.30 446.85 0.1M
2023-04-05 434.90 443.85 434.05 440.10 0.0M
2023-04-03 437.85 442.00 429.60 432.70 0.0M
2023-03-31 417.10 435.60 417.10 429.85 0.1M
2023-03-29 423.95 430.00 415.40 421.25 0.1M
2023-03-28 427.60 432.80 416.00 419.90 0.1M
2023-03-27 435.00 459.95 421.10 425.45 0.3M
2023-03-24 450.00 450.00 431.10 433.25 0.0M
2023-03-23 445.00 448.45 438.00 440.00 0.1M
2023-03-22 458.05 460.00 441.00 442.65 0.1M
2023-03-21 452.00 466.05 452.00 455.75 0.0M
2023-03-20 460.50 460.50 451.00 453.35 0.0M
2023-03-17 466.20 472.05 451.80 460.00 0.0M
2023-03-16 475.00 475.05 463.50 466.10 0.0M
2023-03-15 474.70 479.55 465.35 470.20 0.1M
2023-03-14 468.00 475.00 456.05 472.15 0.1M
2023-03-13 481.95 489.50 462.90 469.20 0.1M
2023-03-10 466.10 479.85 466.10 475.35 0.0M
2023-03-09 469.80 501.00 468.00 473.90 0.2M
2023-03-08 452.20 475.95 452.20 468.90 0.1M
2023-03-06 452.95 461.40 452.45 455.30 0.1M
2023-03-03 449.00 454.20 448.30 451.45 0.0M
2023-03-02 453.05 453.05 448.50 449.45 0.0M
2023-03-01 452.00 454.05 449.10 450.75 0.0M
2023-02-28 460.00 460.05 449.10 451.75 0.0M
2023-02-27 464.20 464.20 450.20 453.75 0.0M
2023-02-24 472.25 472.50 462.00 464.20 0.0M
2023-02-23 473.70 476.40 468.00 469.90 0.0M
2023-02-22 478.50 478.50 472.60 474.20 0.0M
2023-02-21 477.95 484.00 474.75 479.00 0.0M
2023-02-20 476.95 479.70 473.00 474.90 0.0M
2023-02-17 475.95 482.90 474.00 475.00 0.0M
2023-02-16 477.50 482.55 473.25 474.80 0.0M
2023-02-15 472.30 477.50 472.30 474.80 0.0M
2023-02-14 490.90 492.00 474.00 476.80 0.0M
2023-02-13 491.90 492.80 487.00 488.45 0.0M
2023-02-10 489.10 489.10 486.20 486.85 0.0M
2023-02-09 486.95 492.70 485.30 486.65 0.0M
2023-02-08 489.95 491.00 486.80 488.40 0.0M
2023-02-07 500.00 500.00 488.10 489.00 0.1M
2023-02-06 495.00 511.70 491.00 492.10 0.2M
2023-02-03 530.50 539.70 501.00 514.95 0.1M
2023-02-02 530.05 543.60 522.30 524.70 0.0M
2023-02-01 557.85 565.15 525.05 531.75 0.1M
2023-01-31 524.65 582.25 516.45 557.85 0.1M
2023-01-30 537.90 538.00 516.50 522.00 0.1M
2023-01-27 545.00 552.00 525.55 535.20 0.1M
2023-01-25 552.95 561.95 545.00 548.05 0.1M
2023-01-24 557.20 561.00 551.15 552.95 0.0M
2023-01-23 561.55 561.90 554.85 557.25 0.0M
2023-01-20 559.95 563.85 557.30 558.75 0.0M
2023-01-19 556.50 564.50 555.25 558.15 0.0M
2023-01-18 562.00 564.80 553.00 557.95 0.0M
2023-01-17 562.60 565.85 559.00 560.15 0.0M
2023-01-16 575.00 575.00 564.15 566.15 0.0M
2023-01-13 577.00 578.60 570.00 571.75 0.0M
2023-01-12 579.00 579.00 571.65 574.70 0.1M
2023-01-11 579.40 584.00 574.00 576.30 0.1M
2023-01-10 572.00 587.65 562.10 573.65 0.2M
2023-01-09 590.15 594.40 570.00 572.10 0.3M
2023-01-06 604.50 606.60 587.50 588.80 0.2M
2023-01-05 610.75 610.75 602.80 605.40 0.1M
2023-01-04 616.20 618.00 607.50 608.75 0.1M
2023-01-03 614.90 619.50 611.10 614.90 0.1M
2023-01-02 619.45 620.90 610.00 611.45 0.1M