BSE - Delayed Quote INR

Themis Medicare Limited (THEMISMED.BO)

Compare
261.60
-10.55
(-3.88%)
At close: January 10 at 3:29:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 275.25 276.05 258.00 260.70 260.70 17,540
Jan 9, 2025 269.55 283.75 269.55 272.15 272.15 8,219
Jan 8, 2025 251.10 281.70 251.10 274.40 274.40 62,730
Jan 7, 2025 261.05 264.00 250.10 259.15 259.15 15,544
Jan 6, 2025 268.90 268.90 257.20 260.70 260.70 5,297
Jan 3, 2025 271.70 274.05 267.00 273.00 273.00 3,504
Jan 2, 2025 263.00 273.00 261.40 270.90 270.90 8,959
Jan 1, 2025 262.00 267.80 262.00 264.50 264.50 1,929
Dec 31, 2024 257.10 263.75 256.65 263.15 263.15 8,430
Dec 30, 2024 262.20 262.70 254.75 257.10 257.10 3,866
Dec 27, 2024 262.65 265.65 262.60 264.35 264.35 3,442
Dec 26, 2024 254.05 266.00 254.05 264.35 264.35 4,595
Dec 24, 2024 263.75 267.65 260.85 261.85 261.85 5,132
Dec 23, 2024 268.00 268.55 262.00 263.45 263.45 10,420
Dec 20, 2024 271.70 275.00 264.25 268.50 268.50 4,366
Dec 19, 2024 277.00 277.00 266.00 271.70 271.70 12,135
Dec 18, 2024 280.95 280.95 270.00 271.55 271.55 10,770
Dec 17, 2024 281.95 282.75 278.00 280.40 280.40 15,395
Dec 16, 2024 292.00 292.00 280.75 282.75 282.75 6,085
Dec 13, 2024 291.65 291.65 283.05 287.45 287.45 2,446
Dec 12, 2024 291.20 291.20 285.25 285.90 285.90 4,872
Dec 11, 2024 291.00 293.95 288.45 290.20 290.20 4,636
Dec 10, 2024 292.45 293.00 289.05 291.00 291.00 6,266
Dec 9, 2024 287.20 295.55 287.20 293.40 293.40 13,564
Dec 6, 2024 287.90 295.95 284.50 293.55 293.55 14,477
Dec 5, 2024 285.60 288.00 284.00 287.05 287.05 18,128
Dec 4, 2024 297.65 297.65 285.00 286.95 286.95 26,540
Dec 3, 2024 303.00 303.50 290.05 294.35 294.35 17,982
Dec 2, 2024 288.60 303.35 288.60 299.80 299.80 32,226
Nov 29, 2024 286.90 295.00 284.10 291.60 291.60 28,542
Nov 28, 2024 296.05 296.05 283.00 285.10 285.10 9,331
Nov 27, 2024 298.35 298.35 286.50 287.75 287.75 18,843
Nov 26, 2024 298.40 299.45 291.35 294.60 294.60 33,666
Nov 25, 2024 299.65 309.65 290.80 295.10 295.10 35,839
Nov 22, 2024 288.95 294.30 281.00 289.50 289.50 37,880
Nov 21, 2024 294.35 294.35 284.25 287.60 287.60 143,031
Nov 19, 2024 285.50 304.25 284.50 286.40 286.40 48,725
Nov 18, 2024 301.50 313.65 283.00 286.20 286.20 94,202
Nov 14, 2024 268.25 277.00 261.70 272.40 272.40 9,418
Nov 13, 2024 279.00 279.00 258.75 262.95 262.95 150,434
Nov 12, 2024 284.25 284.25 274.30 275.80 275.80 3,454
Nov 11, 2024 270.30 291.50 260.70 275.35 275.35 28,829
Nov 8, 2024 276.65 279.05 274.75 275.80 275.80 6,587
Nov 7, 2024 281.30 281.30 273.15 277.85 277.85 9,728
Nov 6, 2024 272.95 277.80 270.00 276.25 276.25 147,861
Nov 4, 2024 261.75 266.20 254.00 264.75 264.75 3,687
Nov 1, 2024 264.05 264.60 260.20 263.10 263.10 3,128
Oct 31, 2024 259.40 263.15 259.10 262.35 262.35 2,388
Oct 29, 2024 267.50 267.50 255.10 255.55 255.55 2,484
Oct 28, 2024 265.00 269.40 249.50 262.25 262.25 16,438
Oct 25, 2024 276.00 277.50 254.05 264.00 264.00 23,249
Oct 24, 2024 268.50 273.10 265.20 270.45 270.45 3,803
Oct 23, 2024 262.10 272.45 258.90 270.95 270.95 151,768
Oct 22, 2024 280.50 282.90 258.55 261.65 261.65 13,142
Oct 21, 2024 261.00 278.00 261.00 272.60 272.60 14,590
Oct 18, 2024 267.15 270.00 261.45 267.20 267.20 3,338
Oct 17, 2024 275.35 276.05 267.80 268.45 268.45 5,782
Oct 16, 2024 266.60 278.65 266.60 274.85 274.85 148,954
Oct 15, 2024 284.00 284.00 273.50 277.70 277.70 8,148
Oct 14, 2024 270.00 285.45 263.95 281.25 281.25 7,593
Oct 11, 2024 277.00 277.00 267.60 269.25 269.25 5,475
Oct 10, 2024 270.55 275.95 269.60 272.60 272.60 3,384
Oct 9, 2024 285.00 285.00 262.95 269.60 269.60 152,188
Oct 8, 2024 254.30 267.40 252.10 265.65 265.65 11,655
Oct 7, 2024 272.95 272.95 251.80 254.35 254.35 19,999
Oct 4, 2024 280.00 280.00 269.75 271.65 271.65 8,240
Oct 3, 2024 282.00 287.30 275.80 277.75 277.75 8,311
Oct 1, 2024 277.90 287.10 268.30 281.45 281.45 188,989
Sep 30, 2024 277.55 281.90 270.95 272.45 272.45 30,683
Sep 27, 2024 290.00 293.20 280.35 282.55 282.55 17,509
Sep 26, 2024 300.45 304.30 287.10 289.55 289.55 45,693
Sep 25, 2024 275.00 300.00 267.45 296.50 296.50 83,145
Sep 24, 2024 271.15 282.30 270.15 271.95 271.95 22,976
Sep 23, 2024 288.00 290.70 274.50 276.35 276.35 28,027
Sep 20, 2024 263.50 291.00 255.70 286.05 286.05 47,942
Sep 19, 2024 260.00 268.60 252.80 257.80 257.80 16,844
Sep 18, 2024 273.25 273.50 257.00 258.55 258.55 31,761
Sep 17, 2024 284.95 284.95 271.90 275.50 275.50 11,970
Sep 16, 2024 256.10 288.00 256.10 279.20 279.20 42,755
Sep 13, 2024 279.75 280.00 265.95 268.95 268.95 58,488
Sep 12, 2024 251.00 283.95 249.90 275.05 275.05 113,300
Sep 11, 2024 254.00 254.00 243.05 248.05 248.05 6,999
Sep 10, 2024 239.85 258.75 239.85 249.80 249.80 25,475
Sep 9, 2024 245.00 247.35 232.65 241.45 241.45 13,834
Sep 6, 2024 248.60 249.00 238.05 239.25 239.25 19,252
Sep 5, 2024 252.00 254.70 245.00 248.35 248.35 16,822
Sep 4, 2024 246.00 250.75 244.70 249.75 249.75 14,275
Sep 3, 2024 257.40 259.15 244.00 246.85 246.85 11,779
Sep 2, 2024 263.40 263.40 253.35 257.10 257.10 11,784
Aug 30, 2024 260.30 260.30 251.20 252.30 252.30 10,727
Aug 29, 2024 259.05 262.40 252.85 255.20 255.20 36,244
Aug 28, 2024 257.65 268.10 256.80 262.15 262.15 48,762
Aug 26, 2024 271.00 271.00 260.00 260.95 260.95 23,142
Aug 23, 2024 262.85 267.35 256.45 265.60 265.60 6,265
Aug 22, 2024 268.00 270.05 263.20 263.90 263.90 9,128
Aug 21, 2024 263.05 269.00 261.20 265.90 265.90 8,443
Aug 20, 2024 269.65 269.70 261.35 262.75 262.75 11,776
Aug 19, 2024 263.45 270.10 263.45 266.30 266.30 42,534
Aug 16, 2024 250.00 279.65 250.00 263.70 263.70 98,203
Aug 14, 2024 232.00 253.90 228.60 244.70 244.70 15,005
Aug 13, 2024 241.15 247.20 233.55 234.25 234.25 14,055
Aug 12, 2024 238.80 242.00 232.40 237.80 237.80 4,931
Aug 9, 2024 237.20 243.50 231.65 238.30 238.30 4,510
Aug 8, 2024 238.20 241.60 230.05 231.30 231.30 3,263
Aug 7, 2024 237.95 239.50 233.00 234.65 234.65 13,165
Aug 6, 2024 235.00 246.15 228.95 231.55 231.55 7,955
Aug 5, 2024 235.70 247.05 231.75 233.55 233.55 31,253
Aug 2, 2024 242.00 256.55 242.00 249.95 249.95 4,676
Aug 1, 2024 261.00 263.00 247.00 250.40 250.40 24,977
Jul 31, 2024 263.20 263.20 250.20 251.80 251.80 15,972
Jul 30, 2024 258.05 263.30 255.95 259.15 259.15 9,319
Jul 29, 2024 256.25 272.00 254.60 256.65 256.65 24,568
Jul 26, 2024 258.00 259.55 245.10 247.35 247.35 42,545
Jul 25, 2024 246.00 256.00 240.75 248.65 248.65 33,654
Jul 24, 2024 229.90 243.60 228.70 241.65 241.65 13,062
Jul 23, 2024 219.95 230.00 217.10 227.55 227.55 4,080
Jul 22, 2024 214.60 220.75 214.00 217.95 217.95 2,599
Jul 19, 2024 224.15 225.60 212.35 217.10 217.10 6,571
Jul 18, 2024 228.00 234.75 224.05 228.00 228.00 7,004
Jul 16, 2024 226.80 231.50 226.15 228.80 228.80 3,701
Jul 15, 2024 224.30 235.00 223.45 229.35 229.35 10,488
Jul 12, 2024 0.50 Dividend
Jul 12, 2024 230.00 230.00 222.30 224.30 224.30 11,021
Jul 11, 2024 233.95 234.00 227.65 229.60 229.10 1,485
Jul 10, 2024 239.95 239.95 225.00 232.40 231.89 7,553
Jul 9, 2024 236.95 242.00 232.65 240.00 239.48 33,473
Jul 8, 2024 215.50 237.75 212.40 232.60 232.09 19,459
Jul 5, 2024 206.35 213.00 200.95 212.45 211.99 16,996
Jul 4, 2024 209.45 209.45 204.95 206.45 206.00 6,749
Jul 3, 2024 213.55 213.55 205.10 205.70 205.25 2,355
Jul 2, 2024 213.95 214.45 208.40 209.35 208.89 5,343
Jul 1, 2024 210.55 212.90 208.00 209.55 209.09 9,483
Jun 28, 2024 211.80 215.15 209.00 210.50 210.04 4,846
Jun 27, 2024 215.20 218.15 208.70 209.75 209.29 5,687
Jun 26, 2024 219.30 219.60 213.00 214.65 214.18 4,141
Jun 25, 2024 217.30 223.05 217.20 219.50 219.02 3,835
Jun 24, 2024 219.80 220.15 213.55 215.45 214.98 3,047
Jun 21, 2024 224.50 224.70 217.95 219.05 218.57 3,524
Jun 20, 2024 221.95 224.75 220.35 221.30 220.82 8,305
Jun 19, 2024 224.00 226.05 217.00 222.30 221.82 19,267
Jun 18, 2024 220.70 223.50 216.40 217.15 216.68 3,761
Jun 14, 2024 222.00 224.55 218.15 219.75 219.27 7,025
Jun 13, 2024 221.00 221.00 214.50 220.25 219.77 2,130
Jun 12, 2024 221.00 223.80 217.50 218.15 217.67 4,494
Jun 11, 2024 219.90 219.90 212.40 217.95 217.48 11,221
Jun 10, 2024 204.60 221.60 204.60 216.95 216.48 75,377
Jun 7, 2024 211.30 212.15 206.60 208.75 208.30 5,289
Jun 6, 2024 212.95 215.00 210.00 211.00 210.54 1,248
Jun 5, 2024 212.00 212.00 182.45 203.25 202.81 10,456
Jun 4, 2024 206.00 206.00 187.85 190.80 190.38 9,677
Jun 3, 2024 202.30 212.30 202.30 210.30 209.84 6,626
May 31, 2024 205.00 206.50 202.10 202.80 202.36 1,196
May 30, 2024 204.90 209.75 204.40 206.10 205.65 2,783
May 29, 2024 207.05 208.30 204.80 205.50 205.05 2,627
May 28, 2024 211.05 211.10 205.00 207.05 206.60 745
May 27, 2024 218.95 219.00 210.90 211.00 210.54 2,858
May 24, 2024 213.95 219.00 212.75 213.35 212.89 7,953
May 23, 2024 204.35 218.55 204.35 213.25 212.79 7,072
May 22, 2024 207.90 209.35 203.50 203.90 203.46 2,269
May 21, 2024 206.20 211.00 205.80 206.65 206.20 2,146
May 17, 2024 206.00 211.60 202.10 210.30 209.84 3,063
May 16, 2024 208.50 208.50 204.00 205.15 204.70 1,868
May 15, 2024 205.00 207.25 198.05 203.40 202.96 8,999
May 14, 2024 218.95 218.95 206.15 208.60 208.15 3,840
May 13, 2024 205.70 207.60 202.80 206.00 205.55 3,410
May 10, 2024 209.35 213.10 207.00 208.65 208.20 2,440
May 9, 2024 214.25 214.30 207.05 208.00 207.55 6,677
May 8, 2024 215.25 219.60 213.05 214.60 214.13 4,136
May 7, 2024 212.10 218.10 210.20 216.80 216.33 4,518
May 6, 2024 225.60 225.60 211.10 212.05 211.59 4,244
May 3, 2024 222.00 222.00 213.70 215.85 215.38 6,053
May 2, 2024 222.35 222.35 216.90 217.75 217.28 2,475
Apr 30, 2024 227.00 228.65 219.10 220.40 219.92 6,897
Apr 29, 2024 217.85 230.00 217.85 225.65 225.16 7,728
Apr 26, 2024 208.50 218.30 208.20 216.30 215.83 3,972
Apr 25, 2024 209.85 211.50 205.80 210.45 209.99 7,178
Apr 24, 2024 214.00 216.00 208.00 209.90 209.44 10,303
Apr 23, 2024 212.00 214.00 210.80 213.15 212.69 4,375
Apr 22, 2024 213.45 213.45 206.50 207.40 206.95 1,908
Apr 19, 2024 208.40 211.05 205.30 208.65 208.20 5,048
Apr 18, 2024 210.50 213.55 206.75 211.30 210.84 7,486
Apr 16, 2024 208.00 213.35 206.95 208.50 208.05 6,498
Apr 15, 2024 204.80 214.55 203.30 209.85 209.39 5,404
Apr 12, 2024 216.15 220.30 213.85 215.75 215.28 3,644
Apr 10, 2024 227.30 229.50 216.00 217.70 217.23 12,020
Apr 9, 2024 228.35 229.85 226.75 228.40 227.90 2,738
Apr 8, 2024 231.75 232.40 226.00 227.45 226.95 3,348
Apr 5, 2024 227.40 233.55 221.95 230.25 229.75 7,239
Apr 4, 2024 231.00 233.10 223.25 228.55 228.05 7,284
Apr 3, 2024 223.25 235.70 223.25 230.40 229.90 8,116
Apr 2, 2024 229.30 229.30 223.00 225.35 224.86 3,016
Apr 1, 2024 220.95 233.60 220.95 224.80 224.31 10,049
Mar 28, 2024 224.00 224.20 218.35 219.00 218.52 25,734
Mar 27, 2024 225.10 225.90 221.60 222.35 221.87 3,156
Mar 26, 2024 221.85 225.85 218.75 223.30 222.81 6,570
Mar 22, 2024 222.95 224.00 216.95 219.45 218.97 11,566
Mar 21, 2024 215.40 224.80 215.25 223.50 223.01 4,903
Mar 20, 2024 217.00 217.00 204.50 206.25 205.80 8,364
Mar 19, 2024 218.45 222.75 214.00 215.95 215.48 10,274
Mar 18, 2024 212.25 219.00 212.25 217.85 217.38 6,893
Mar 15, 2024 222.50 224.30 210.00 214.15 213.68 8,039
Mar 14, 2024 208.00 224.45 204.95 220.20 219.72 8,907
Mar 13, 2024 222.25 239.80 202.90 211.35 210.89 41,057
Mar 12, 2024 241.60 241.60 216.50 218.05 217.58 5,057
Mar 11, 2024 236.10 250.95 235.25 237.05 236.53 10,275
Mar 7, 2024 237.55 243.15 235.30 236.90 236.38 5,317
Mar 6, 2024 240.30 244.75 232.80 236.80 236.28 8,470
Mar 5, 2024 251.50 251.50 242.20 242.75 242.22 3,267
Mar 4, 2024 259.00 259.75 245.00 246.55 246.01 19,772
Mar 1, 2024 239.40 259.00 236.25 253.55 253.00 41,732
Feb 29, 2024 239.90 239.90 233.90 236.60 236.08 8,279
Feb 28, 2024 243.15 249.10 237.65 238.45 237.93 12,900
Feb 27, 2024 245.05 251.00 244.05 248.10 247.56 17,540
Feb 26, 2024 241.95 253.15 238.90 245.00 244.47 24,100
Feb 23, 2024 237.00 241.65 230.75 239.10 238.58 18,098
Feb 22, 2024 251.95 251.95 235.30 236.85 236.33 4,787
Feb 21, 2024 247.95 247.95 238.50 240.25 239.73 10,756
Feb 20, 2024 242.95 247.00 239.85 241.80 241.27 8,891
Feb 19, 2024 238.35 253.90 236.50 242.50 241.97 20,139
Feb 16, 2024 238.35 243.95 233.10 238.05 237.53 7,056
Feb 15, 2024 222.85 239.50 221.30 236.20 235.69 12,849
Feb 14, 2024 202.75 244.50 202.75 220.15 219.67 41,742
Feb 13, 2024 195.90 206.30 195.90 203.75 203.31 9,114
Feb 12, 2024 199.75 206.00 192.75 199.90 199.46 11,028
Feb 9, 2024 223.00 223.00 213.50 215.85 215.38 3,846
Feb 8, 2024 229.15 229.40 217.60 219.75 219.27 4,558
Feb 7, 2024 232.45 235.95 228.05 229.85 229.35 6,221
Feb 6, 2024 231.55 235.15 222.85 228.85 228.35 5,966
Feb 5, 2024 227.55 231.45 219.00 227.55 227.05 13,371
Feb 2, 2024 233.00 237.85 228.00 230.95 230.45 5,393
Feb 1, 2024 237.70 242.60 231.90 232.05 231.54 8,920
Jan 31, 2024 239.95 243.00 236.25 240.30 239.78 8,915
Jan 30, 2024 232.00 238.15 230.90 236.25 235.74 15,937
Jan 29, 2024 229.85 232.00 225.00 228.55 228.05 18,630
Jan 25, 2024 225.35 227.50 218.55 226.70 226.21 7,069
Jan 24, 2024 213.05 221.10 210.95 219.75 219.27 2,469
Jan 23, 2024 219.00 222.00 211.00 211.25 210.79 3,552
Jan 19, 2024 220.00 223.75 215.00 218.30 217.82 12,066
Jan 17, 2024 216.00 220.40 212.45 212.75 212.29 7,457
Jan 16, 2024 219.05 221.25 214.60 218.75 218.27 5,911
Jan 15, 2024 219.00 219.70 214.05 214.75 214.28 8,595
Jan 12, 2024 222.35 223.50 215.05 216.10 215.63 28,243
Jan 11, 2024 225.40 232.00 218.45 219.25 218.77 15,465
Jan 10, 2024 226.70 226.90 219.40 225.05 224.56 14,957