NSE - Delayed Quote INR

Themis Medicare Limited (THEMISMED.NS)

Compare
282.60 -4.95 (-1.72%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 287.55 290.55 280.00 282.60 282.60 125,930
Dec 13, 2024 286.65 289.45 282.30 287.55 287.55 89,884
Dec 12, 2024 288.20 292.85 285.40 286.65 286.65 80,102
Dec 11, 2024 290.55 294.50 288.65 291.10 291.10 67,225
Dec 10, 2024 292.00 295.50 288.35 291.50 291.50 75,630
Dec 9, 2024 294.50 295.05 289.65 293.55 293.55 95,173
Dec 6, 2024 287.75 297.00 284.05 293.05 293.05 198,873
Dec 5, 2024 286.55 288.90 284.00 287.20 287.20 123,720
Dec 4, 2024 293.00 294.00 284.55 286.30 286.30 240,416
Dec 3, 2024 303.00 303.70 289.60 293.40 293.40 316,333
Dec 2, 2024 290.00 303.50 290.00 300.15 300.15 366,427
Nov 29, 2024 284.55 294.80 284.00 292.50 292.50 173,515
Nov 28, 2024 288.00 294.40 282.95 284.30 284.30 333,208
Nov 27, 2024 295.80 298.95 286.70 287.80 287.80 223,060
Nov 26, 2024 295.05 298.25 291.00 295.80 295.80 208,441
Nov 25, 2024 294.00 309.65 291.00 295.00 295.00 464,608
Nov 22, 2024 287.70 296.00 281.00 289.45 289.45 718,318
Nov 21, 2024 286.70 294.30 284.00 287.70 287.70 507,334
Nov 19, 2024 284.20 305.70 283.50 286.20 286.20 766,260
Nov 18, 2024 317.00 317.00 281.15 285.90 285.90 1,675,165
Nov 14, 2024 263.20 278.90 261.85 272.05 272.05 74,580
Nov 13, 2024 274.65 277.80 258.50 262.80 262.80 205,296
Nov 12, 2024 276.00 280.20 274.50 276.30 276.30 71,710
Nov 11, 2024 271.05 291.85 257.00 276.05 276.05 497,809
Nov 8, 2024 277.20 279.90 275.00 276.60 276.60 78,529
Nov 7, 2024 280.00 280.00 273.10 277.55 277.55 83,272
Nov 6, 2024 277.20 277.20 267.05 275.75 275.75 136,260
Nov 5, 2024 264.45 278.50 262.25 273.10 273.10 133,071
Nov 4, 2024 262.50 267.40 254.25 263.95 263.95 88,442
Nov 1, 2024 263.85 265.60 255.25 263.45 263.45 17,427
Oct 31, 2024 259.20 263.00 257.30 261.90 261.90 36,215
Oct 30, 2024 256.65 265.00 255.00 258.60 258.60 70,158
Oct 29, 2024 258.35 261.95 253.15 255.85 255.85 59,971
Oct 28, 2024 265.30 270.00 248.30 262.30 262.30 150,481
Oct 25, 2024 273.50 278.50 254.30 265.65 265.65 341,489
Oct 24, 2024 267.25 273.65 265.10 271.55 271.55 59,806
Oct 23, 2024 261.95 274.00 257.25 271.30 271.30 109,441
Oct 22, 2024 276.90 283.00 258.15 261.95 261.95 186,316
Oct 21, 2024 266.90 278.20 262.70 273.35 273.35 128,680
Oct 18, 2024 269.35 269.70 261.00 266.35 266.35 74,978
Oct 17, 2024 275.50 275.70 267.90 268.70 268.70 41,292
Oct 16, 2024 275.00 280.00 272.00 274.85 274.85 49,624
Oct 15, 2024 283.25 283.25 273.20 277.45 277.45 111,171
Oct 14, 2024 270.00 290.00 263.00 280.45 280.45 176,532
Oct 11, 2024 272.35 273.20 267.95 269.85 269.85 56,563
Oct 10, 2024 272.35 276.40 269.60 272.35 272.35 61,709
Oct 9, 2024 266.00 274.50 262.35 270.40 270.40 81,077
Oct 8, 2024 252.00 267.55 252.00 265.20 265.20 135,431
Oct 7, 2024 272.50 274.00 252.10 254.15 254.15 176,314
Oct 4, 2024 275.00 279.35 270.00 271.25 271.25 128,458
Oct 3, 2024 281.60 287.25 275.35 277.80 277.80 197,655
Oct 1, 2024 273.50 288.00 270.05 282.50 282.50 358,524
Sep 30, 2024 280.00 282.40 272.00 273.20 273.20 277,541
Sep 27, 2024 290.50 294.60 280.20 282.05 282.05 237,969
Sep 26, 2024 299.60 303.00 287.05 289.70 289.70 517,790
Sep 25, 2024 273.70 300.00 273.05 296.30 296.30 2,150,045
Sep 24, 2024 279.75 283.00 270.25 272.55 272.55 326,487
Sep 23, 2024 288.00 290.45 274.10 277.15 277.15 358,513
Sep 20, 2024 258.90 292.00 255.25 285.60 285.60 1,130,283
Sep 19, 2024 260.90 268.75 252.25 258.30 258.30 254,476
Sep 18, 2024 274.00 275.25 256.85 258.95 258.95 194,209
Sep 17, 2024 279.00 279.50 272.00 275.25 275.25 136,167
Sep 16, 2024 278.90 287.50 269.60 279.60 279.60 617,930
Sep 13, 2024 276.85 280.30 266.20 269.40 269.40 426,089
Sep 12, 2024 252.00 284.00 249.30 274.60 274.60 2,749,634
Sep 11, 2024 251.60 253.70 243.55 249.90 249.90 149,587
Sep 10, 2024 241.00 259.00 240.65 249.75 249.75 456,893
Sep 9, 2024 239.85 247.00 232.75 240.65 240.65 107,160
Sep 6, 2024 247.90 250.25 238.05 239.85 239.85 67,813
Sep 5, 2024 251.60 255.00 245.00 247.10 247.10 53,983
Sep 4, 2024 246.45 251.00 245.10 249.60 249.60 50,005
Sep 3, 2024 256.10 260.00 243.35 246.35 246.35 79,508
Sep 2, 2024 254.00 269.40 252.55 256.05 256.05 120,119
Aug 30, 2024 255.55 257.55 251.45 252.50 252.50 38,596
Aug 29, 2024 260.50 262.35 252.50 254.65 254.65 110,955
Aug 28, 2024 257.40 268.50 257.15 262.55 262.55 163,799
Aug 27, 2024 261.40 263.80 255.00 257.40 257.40 71,527
Aug 26, 2024 269.00 269.00 260.90 261.40 261.40 88,011
Aug 23, 2024 264.00 267.40 256.65 265.50 265.50 124,991
Aug 22, 2024 268.00 270.05 263.20 264.20 264.20 135,234
Aug 21, 2024 262.70 269.40 260.30 266.55 266.55 146,021
Aug 20, 2024 267.80 269.90 261.35 263.35 263.35 160,461
Aug 19, 2024 265.30 270.60 265.00 266.60 266.60 292,886
Aug 16, 2024 250.00 279.60 250.00 263.70 263.70 1,385,485
Aug 14, 2024 232.80 254.40 227.65 244.55 244.55 301,191
Aug 13, 2024 238.80 247.80 233.60 234.95 234.95 143,185
Aug 12, 2024 240.00 242.45 233.00 237.55 237.55 72,416
Aug 9, 2024 235.10 243.90 231.70 238.20 238.20 59,837
Aug 8, 2024 236.00 241.70 229.30 232.15 232.15 93,541
Aug 7, 2024 234.15 239.95 231.15 234.75 234.75 60,693
Aug 6, 2024 238.10 246.00 228.75 230.55 230.55 75,820
Aug 5, 2024 244.00 247.20 231.10 234.00 234.00 116,838
Aug 2, 2024 247.00 256.50 243.55 249.40 249.40 104,696
Aug 1, 2024 254.95 262.80 244.10 250.50 250.50 158,788
Jul 31, 2024 261.35 261.35 247.50 251.22 251.22 91,286
Jul 30, 2024 258.99 263.00 256.01 258.74 258.74 110,609
Jul 29, 2024 262.00 272.35 255.00 256.77 256.77 518,810
Jul 26, 2024 252.00 259.90 244.00 247.49 247.49 285,539
Jul 25, 2024 247.99 256.20 240.81 248.65 248.65 328,535
Jul 24, 2024 228.04 244.00 228.04 240.37 240.37 162,352
Jul 23, 2024 219.84 229.95 216.80 228.04 228.04 57,957
Jul 22, 2024 215.00 222.45 212.61 219.70 219.70 65,516
Jul 19, 2024 225.92 225.92 215.37 217.55 217.55 35,106
Jul 18, 2024 229.90 233.19 223.77 226.26 226.26 29,469
Jul 16, 2024 228.01 231.87 225.73 228.68 228.68 32,713
Jul 15, 2024 226.00 234.59 223.10 226.78 226.78 94,022
Jul 12, 2024 0.50 Dividend
Jul 12, 2024 230.10 231.08 221.99 224.77 224.77 54,171
Jul 11, 2024 234.00 236.11 228.00 229.42 228.92 50,000
Jul 10, 2024 240.00 241.00 225.33 232.78 232.27 183,682
Jul 9, 2024 233.90 242.32 233.16 240.28 239.76 237,318
Jul 8, 2024 216.00 237.33 211.90 232.00 231.49 406,664
Jul 5, 2024 206.79 213.84 198.55 212.72 212.26 172,821
Jul 4, 2024 207.90 209.12 205.00 205.71 205.26 65,328
Jul 3, 2024 213.00 213.00 205.30 206.22 205.77 54,047
Jul 2, 2024 210.90 215.02 207.90 209.98 209.52 51,932
Jul 1, 2024 210.35 212.94 205.10 209.78 209.32 48,444
Jun 28, 2024 213.21 215.25 207.50 209.69 209.23 28,282
Jun 27, 2024 215.70 217.70 208.21 209.76 209.30 37,239
Jun 26, 2024 220.40 220.40 213.10 214.55 214.08 32,290
Jun 25, 2024 215.53 224.30 215.53 219.25 218.77 54,901
Jun 24, 2024 219.00 223.52 212.99 215.54 215.07 48,239
Jun 21, 2024 223.65 225.40 217.62 219.64 219.16 35,396
Jun 20, 2024 222.00 225.00 219.15 221.45 220.97 61,416
Jun 19, 2024 218.00 226.93 216.43 221.54 221.06 118,097
Jun 18, 2024 224.00 224.00 216.00 216.96 216.49 43,524
Jun 14, 2024 218.80 225.00 217.01 219.89 219.41 73,219
Jun 13, 2024 220.10 221.79 217.00 218.70 218.22 49,315
Jun 12, 2024 219.89 223.55 217.00 218.54 218.06 93,904
Jun 11, 2024 218.00 220.00 213.00 218.72 218.24 73,020
Jun 10, 2024 207.00 222.00 205.99 216.31 215.84 150,920
Jun 7, 2024 213.90 213.90 206.50 209.00 208.54 55,072
Jun 6, 2024 207.80 215.25 200.75 210.95 210.49 53,885
Jun 5, 2024 195.80 206.20 180.55 203.60 203.16 63,953
Jun 4, 2024 212.00 212.00 188.30 190.70 190.28 70,895
Jun 3, 2024 203.60 211.85 203.60 210.00 209.54 47,662
May 31, 2024 204.50 208.85 200.35 202.75 202.31 24,436
May 30, 2024 204.95 210.45 204.95 206.55 206.10 14,423
May 29, 2024 207.50 209.05 205.00 205.50 205.05 13,819
May 28, 2024 211.05 211.25 205.35 206.85 206.40 20,218
May 27, 2024 218.00 220.50 210.70 211.05 210.59 22,238
May 24, 2024 214.00 219.00 210.15 213.25 212.79 71,847
May 23, 2024 208.85 219.45 206.90 213.00 212.54 115,604
May 22, 2024 206.70 212.40 204.00 204.25 203.80 25,267
May 21, 2024 211.80 212.00 206.00 206.65 206.20 29,351
May 17, 2024 205.10 212.00 202.50 210.35 209.89 54,053
May 16, 2024 210.00 210.50 203.00 204.65 204.20 29,198
May 15, 2024 205.00 207.00 198.60 203.80 203.36 49,419
May 14, 2024 205.20 212.40 205.05 207.10 206.65 29,812
May 13, 2024 209.40 210.00 202.15 205.20 204.75 22,711
May 10, 2024 210.35 213.20 206.60 209.00 208.54 30,906
May 9, 2024 215.55 215.85 207.00 208.25 207.80 19,826
May 8, 2024 218.35 218.70 213.20 214.25 213.78 24,738
May 7, 2024 215.00 219.85 209.90 216.20 215.73 71,166
May 6, 2024 223.90 223.90 210.20 213.80 213.33 37,746
May 3, 2024 218.15 223.05 212.50 215.10 214.63 21,092
May 2, 2024 223.65 223.65 216.25 217.20 216.73 25,534
Apr 30, 2024 228.55 228.85 219.95 220.70 220.22 30,514
Apr 29, 2024 219.50 228.00 217.50 225.20 224.71 79,312
Apr 26, 2024 211.30 219.00 208.65 216.40 215.93 44,101
Apr 25, 2024 210.60 211.65 208.00 210.15 209.69 21,124
Apr 24, 2024 214.00 215.95 208.05 209.50 209.04 42,941
Apr 23, 2024 210.95 214.45 209.00 212.85 212.39 51,198
Apr 22, 2024 208.50 214.20 205.00 207.35 206.90 46,524
Apr 19, 2024 208.40 210.95 204.85 209.00 208.54 19,330
Apr 18, 2024 209.60 213.70 207.00 210.35 209.89 35,174
Apr 16, 2024 208.05 215.00 207.05 208.50 208.05 50,697
Apr 15, 2024 210.00 214.50 203.00 209.10 208.64 50,515
Apr 12, 2024 218.95 220.55 214.20 215.60 215.13 45,661
Apr 10, 2024 228.30 230.30 216.10 218.10 217.62 130,180
Apr 9, 2024 229.00 230.00 225.70 227.10 226.61 37,875
Apr 8, 2024 232.10 234.35 225.00 227.85 227.35 46,161
Apr 5, 2024 227.15 233.55 221.55 230.90 230.40 59,953
Apr 4, 2024 230.90 235.00 222.35 227.15 226.65 87,001
Apr 3, 2024 223.50 235.75 223.50 229.65 229.15 85,657
Apr 2, 2024 224.40 229.05 222.05 225.35 224.86 27,531
Apr 1, 2024 218.65 231.25 218.65 225.25 224.76 49,038
Mar 28, 2024 224.10 224.30 217.00 218.60 218.12 78,647
Mar 27, 2024 224.20 225.95 222.00 223.25 222.76 37,903
Mar 26, 2024 221.55 226.35 220.00 222.15 221.67 96,031
Mar 22, 2024 217.00 227.40 217.00 218.30 217.82 47,139
Mar 21, 2024 211.00 224.80 211.00 222.45 221.97 68,167
Mar 20, 2024 217.95 217.95 205.30 208.75 208.30 52,787
Mar 19, 2024 214.00 223.15 214.00 215.70 215.23 34,227
Mar 18, 2024 215.00 219.20 213.25 217.15 216.68 68,883
Mar 15, 2024 223.35 224.05 209.90 213.70 213.23 69,188
Mar 14, 2024 207.50 224.75 203.45 220.05 219.57 148,341
Mar 13, 2024 218.90 239.90 201.00 212.25 211.79 728,082
Mar 12, 2024 239.80 239.80 214.80 217.75 217.28 144,733
Mar 11, 2024 235.50 251.50 235.00 237.20 236.68 110,530
Mar 7, 2024 237.95 243.00 234.80 236.70 236.18 54,413
Mar 6, 2024 244.05 245.45 230.80 237.30 236.78 124,808
Mar 5, 2024 248.00 251.00 241.90 243.30 242.77 65,354
Mar 4, 2024 259.35 259.40 245.00 247.30 246.76 118,172
Mar 1, 2024 235.00 259.00 235.00 253.35 252.80 366,637
Feb 29, 2024 239.00 240.30 234.00 236.45 235.93 36,029
Feb 28, 2024 249.40 249.85 237.15 238.30 237.78 146,158
Feb 27, 2024 246.65 251.45 244.20 248.15 247.61 247,988
Feb 26, 2024 239.50 253.80 238.60 244.85 244.32 620,540
Feb 23, 2024 239.85 242.00 231.05 238.70 238.18 138,730
Feb 22, 2024 243.85 243.85 235.00 236.50 235.98 77,046
Feb 21, 2024 238.00 244.30 238.00 241.05 240.52 93,078
Feb 20, 2024 243.05 247.70 239.25 241.55 241.02 109,944
Feb 19, 2024 239.95 254.00 235.65 242.65 242.12 300,786
Feb 16, 2024 239.00 244.00 234.45 238.25 237.73 200,958
Feb 15, 2024 222.50 239.25 219.75 236.60 236.08 359,042
Feb 14, 2024 201.00 244.25 201.00 221.10 220.62 739,951
Feb 13, 2024 198.00 206.90 195.45 203.55 203.11 150,158
Feb 12, 2024 199.75 206.40 194.00 199.60 199.17 317,450
Feb 9, 2024 222.10 223.50 212.75 216.00 215.53 113,300
Feb 8, 2024 231.80 231.80 217.85 220.35 219.87 154,180
Feb 7, 2024 232.00 239.90 228.00 229.95 229.45 121,162
Feb 6, 2024 236.00 236.00 222.00 229.55 229.05 288,961
Feb 5, 2024 228.00 231.50 219.00 227.85 227.35 356,188
Feb 2, 2024 232.35 238.00 227.10 230.00 229.50 145,275
Feb 1, 2024 242.95 242.95 232.00 232.35 231.84 88,408
Jan 31, 2024 235.00 243.25 233.85 241.00 240.47 171,986
Jan 30, 2024 232.00 238.80 229.85 236.45 235.93 271,590
Jan 29, 2024 229.00 231.75 224.85 229.05 228.55 144,284
Jan 25, 2024 221.95 227.70 218.05 226.15 225.66 134,672
Jan 24, 2024 214.75 221.20 210.85 219.80 219.32 87,430
Jan 23, 2024 218.05 222.45 210.00 211.65 211.19 115,033
Jan 19, 2024 218.20 223.70 215.50 219.00 218.52 107,700
Jan 18, 2024 212.00 217.40 206.05 214.70 214.23 77,561
Jan 17, 2024 218.00 220.45 212.45 213.00 212.54 90,786
Jan 16, 2024 215.00 221.35 214.45 219.65 219.17 121,821
Jan 15, 2024 217.55 219.40 214.15 214.95 214.48 67,976
Jan 12, 2024 221.00 224.80 215.00 215.95 215.48 161,956
Jan 11, 2024 226.85 232.00 218.30 219.00 218.52 328,665
Jan 10, 2024 227.90 227.90 219.25 225.35 224.86 182,635
Jan 9, 2024 226.10 229.95 223.80 226.25 225.76 175,647
Jan 8, 2024 218.35 232.20 218.30 222.55 222.06 425,238
Jan 5, 2024 219.00 239.40 215.00 216.70 216.23 1,173,588
Jan 4, 2024 219.90 223.30 215.00 215.75 215.28 129,684
Jan 3, 2024 217.90 221.95 214.50 218.00 217.52 153,431
Jan 2, 2024 221.00 226.00 214.80 217.90 217.43 215,182
Jan 1, 2024 215.00 224.80 212.20 219.75 219.27 311,260
Dec 29, 2023 208.00 222.65 208.00 213.70 213.23 635,581
Dec 28, 2023 210.90 218.95 204.95 206.75 206.30 283,644
Dec 27, 2023 218.00 226.50 208.25 209.75 209.29 882,375
Dec 26, 2023 186.00 219.05 185.05 219.05 218.57 1,147,308
Dec 22, 2023 181.95 185.90 180.75 182.55 182.15 80,967
Dec 21, 2023 170.00 184.20 168.55 181.60 181.20 84,405
Dec 20, 2023 180.00 182.00 170.00 171.95 171.58 82,631
Dec 19, 2023 182.00 184.60 178.00 180.55 180.16 40,091
Dec 18, 2023 185.95 186.45 182.50 183.50 183.10 39,274

Related Tickers

KILITCH.NS Kilitch Drugs (India) Limited
324.55
-0.41%
 
HESTERBIO.NS Hester Biosciences Limited
2,449.60
+0.10%
 
WANBURY.BO Wanbury Limited
308.05
+4.99%
 
MEDICAMEQ.NS Medicamen Biotech Limited
581.80
+2.81%
 
BROOKS.NS Brooks Laboratories Limited
147.83
-2.00%
 
INDOCO.NS Indoco Remedies Limited
340.55
+1.57%
 
HIKAL.NS Hikal Limited
405.85
-1.77%
 
PAR.NS Par Drugs and Chemicals Limited
222.25
-0.31%
 
GUFICBIO.NS Gufic Biosciences Limited
434.95
+0.78%
 
INNOVACAP.NS Innova Captab Limited
1,018.05
-3.16%