NSE - Delayed Quote INR
Themis Medicare Limited (THEMISMED.NS)
121.97
-1.59
(-1.29%)
At close: May 9 at 3:29:57 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 120.00 | 123.60 | 118.21 | 121.97 | 121.97 | 52,325 |
| May 8, 2025 | 126.23 | 130.00 | 122.31 | 123.56 | 123.56 | 71,481 |
| May 7, 2025 | 121.99 | 126.45 | 121.99 | 125.36 | 125.36 | 67,995 |
| May 6, 2025 | 129.10 | 132.81 | 124.61 | 125.78 | 125.78 | 52,980 |
| May 5, 2025 | 128.20 | 134.90 | 125.90 | 132.23 | 132.23 | 40,563 |
| May 2, 2025 | 128.63 | 131.00 | 127.07 | 127.96 | 127.96 | 40,209 |
| Apr 30, 2025 | 130.01 | 131.92 | 127.52 | 129.27 | 129.27 | 29,200 |
| Apr 29, 2025 | 131.50 | 136.63 | 130.40 | 130.96 | 130.96 | 63,706 |
| Apr 28, 2025 | 132.50 | 133.54 | 129.49 | 131.51 | 131.51 | 98,201 |
| Apr 25, 2025 | 139.57 | 139.57 | 131.84 | 133.54 | 133.54 | 100,119 |
| Apr 24, 2025 | 137.58 | 142.67 | 136.35 | 138.53 | 138.53 | 109,535 |
| Apr 23, 2025 | 139.00 | 143.77 | 135.22 | 137.58 | 137.58 | 88,350 |
| Apr 22, 2025 | 134.65 | 141.00 | 132.03 | 138.40 | 138.40 | 106,303 |
| Apr 21, 2025 | 134.99 | 137.40 | 133.19 | 134.65 | 134.65 | 146,648 |
| Apr 17, 2025 | 130.74 | 138.99 | 128.43 | 134.36 | 134.36 | 138,593 |
| Apr 16, 2025 | 129.69 | 133.78 | 128.06 | 130.74 | 130.74 | 79,584 |
| Apr 15, 2025 | 125.30 | 130.99 | 125.00 | 129.69 | 129.69 | 133,523 |
| Apr 11, 2025 | 121.00 | 124.99 | 119.51 | 123.32 | 123.32 | 196,988 |
| Apr 9, 2025 | 125.25 | 127.30 | 115.00 | 115.91 | 115.91 | 305,020 |
| Apr 8, 2025 | 123.50 | 129.35 | 123.01 | 127.94 | 127.94 | 159,286 |
| Apr 7, 2025 | 131.99 | 131.99 | 118.05 | 120.32 | 120.32 | 357,588 |
| Apr 4, 2025 | 154.90 | 156.98 | 135.48 | 139.23 | 139.23 | 384,393 |
| Apr 3, 2025 | 150.80 | 157.79 | 150.10 | 155.43 | 155.43 | 164,786 |
| Apr 2, 2025 | 148.00 | 151.00 | 144.42 | 148.44 | 148.44 | 80,045 |
| Apr 1, 2025 | 147.01 | 153.34 | 146.98 | 148.27 | 148.27 | 83,119 |
| Mar 28, 2025 | 155.15 | 157.69 | 146.00 | 146.98 | 146.98 | 111,247 |
| Mar 27, 2025 | 148.77 | 156.01 | 147.01 | 154.00 | 154.00 | 393,452 |
| Mar 26, 2025 | 156.25 | 157.91 | 147.50 | 148.77 | 148.77 | 292,238 |
| Mar 25, 2025 | 162.98 | 163.50 | 153.50 | 155.75 | 155.75 | 318,241 |
| Mar 24, 2025 | 159.80 | 165.08 | 159.24 | 162.98 | 162.98 | 690,809 |
| Mar 21, 2025 | 156.00 | 161.99 | 155.10 | 158.35 | 158.35 | 239,119 |
| Mar 20, 2025 | 156.40 | 160.45 | 153.62 | 155.72 | 155.72 | 171,871 |
| Mar 19, 2025 | 151.00 | 158.30 | 150.94 | 156.17 | 156.17 | 144,863 |
| Mar 18, 2025 | 143.38 | 143.38 | 143.38 | 143.38 | 143.38 | - |
| Mar 17, 2025 | 147.75 | 149.23 | 141.70 | 143.38 | 143.38 | 176,432 |
| Mar 13, 2025 | 148.36 | 152.28 | 145.15 | 147.03 | 147.03 | 108,885 |
| Mar 12, 2025 | 151.75 | 154.84 | 147.10 | 148.36 | 148.36 | 221,254 |
| Mar 11, 2025 | 158.35 | 158.35 | 151.00 | 152.51 | 152.51 | 80,912 |
| Mar 10, 2025 | 165.50 | 167.00 | 155.25 | 156.03 | 156.03 | 128,757 |
| Mar 7, 2025 | 161.00 | 170.70 | 161.00 | 166.25 | 166.25 | 243,728 |
| Mar 6, 2025 | 154.55 | 165.00 | 154.55 | 163.17 | 163.17 | 169,708 |
| Mar 5, 2025 | 152.20 | 158.59 | 151.55 | 153.95 | 153.95 | 321,983 |
| Mar 4, 2025 | 151.00 | 155.38 | 147.61 | 151.37 | 151.37 | 223,533 |
| Mar 3, 2025 | 157.90 | 160.50 | 145.05 | 151.91 | 151.91 | 189,092 |
| Feb 28, 2025 | 165.00 | 165.32 | 154.45 | 157.86 | 157.86 | 146,366 |
| Feb 27, 2025 | 173.51 | 173.75 | 164.00 | 165.63 | 165.63 | 87,965 |
| Feb 25, 2025 | 169.80 | 178.12 | 169.00 | 175.31 | 175.31 | 59,779 |
| Feb 24, 2025 | 174.80 | 175.65 | 168.17 | 171.62 | 171.62 | 61,139 |
| Feb 21, 2025 | 178.65 | 182.85 | 172.35 | 174.83 | 174.83 | 77,161 |
| Feb 20, 2025 | 181.22 | 185.35 | 178.00 | 181.37 | 181.37 | 98,842 |
| Feb 19, 2025 | 162.40 | 195.00 | 156.82 | 182.46 | 182.46 | 532,242 |
| Feb 18, 2025 | 181.10 | 183.96 | 160.00 | 163.22 | 163.22 | 516,838 |
| Feb 17, 2025 | 185.19 | 189.14 | 180.00 | 182.26 | 182.26 | 90,669 |
| Feb 14, 2025 | 201.00 | 203.47 | 184.81 | 188.52 | 188.52 | 153,341 |
| Feb 13, 2025 | 202.00 | 209.90 | 199.17 | 201.29 | 201.29 | 45,867 |
| Feb 12, 2025 | 208.00 | 210.88 | 194.73 | 203.43 | 203.43 | 231,065 |
| Feb 11, 2025 | 220.15 | 220.15 | 206.46 | 210.25 | 210.25 | 85,859 |
| Feb 10, 2025 | 235.45 | 235.45 | 218.00 | 220.31 | 220.31 | 61,641 |
| Feb 7, 2025 | 239.55 | 240.13 | 231.00 | 232.20 | 232.20 | 39,326 |
| Feb 6, 2025 | 233.95 | 245.27 | 233.95 | 237.30 | 237.30 | 97,720 |
| Feb 5, 2025 | 226.55 | 240.74 | 224.21 | 237.49 | 237.49 | 79,879 |
| Feb 4, 2025 | 219.45 | 225.13 | 219.40 | 223.23 | 223.23 | 22,333 |
| Feb 3, 2025 | 229.00 | 229.00 | 219.01 | 220.22 | 220.22 | 42,016 |
| Feb 1, 2025 | 228.00 | 229.99 | 220.00 | 227.95 | 227.95 | 70,346 |
| Jan 31, 2025 | 225.70 | 229.90 | 221.15 | 227.00 | 227.00 | 47,494 |
| Jan 30, 2025 | 225.00 | 230.45 | 222.40 | 223.80 | 223.80 | 79,866 |
| Jan 29, 2025 | 224.05 | 232.20 | 219.00 | 222.25 | 222.25 | 190,958 |
| Jan 28, 2025 | 234.00 | 234.00 | 221.00 | 224.40 | 224.40 | 52,215 |
| Jan 27, 2025 | 252.25 | 252.80 | 228.75 | 231.15 | 231.15 | 137,616 |
| Jan 24, 2025 | 252.75 | 254.85 | 245.45 | 252.25 | 252.25 | 44,994 |
| Jan 23, 2025 | 252.20 | 255.50 | 248.15 | 250.85 | 250.85 | 35,112 |
| Jan 22, 2025 | 258.80 | 258.80 | 242.00 | 253.95 | 253.95 | 96,321 |
| Jan 21, 2025 | 268.00 | 271.75 | 256.00 | 257.80 | 257.80 | 91,006 |
| Jan 20, 2025 | 262.95 | 272.00 | 258.20 | 270.65 | 270.65 | 49,470 |
| Jan 17, 2025 | 260.30 | 270.85 | 255.70 | 263.05 | 263.05 | 222,158 |
| Jan 16, 2025 | 253.00 | 260.25 | 253.00 | 258.50 | 258.50 | 124,860 |
| Jan 15, 2025 | 248.00 | 252.70 | 246.30 | 249.70 | 249.70 | 55,410 |
| Jan 14, 2025 | 248.90 | 259.75 | 244.80 | 250.60 | 250.60 | 62,985 |
| Jan 13, 2025 | 258.05 | 262.00 | 242.10 | 246.00 | 246.00 | 120,579 |
| Jan 10, 2025 | 270.90 | 276.70 | 258.00 | 260.65 | 260.65 | 118,070 |
| Jan 9, 2025 | 270.85 | 283.95 | 268.25 | 271.25 | 271.25 | 304,814 |
| Jan 8, 2025 | 257.50 | 281.95 | 252.60 | 275.40 | 275.40 | 256,920 |
| Jan 7, 2025 | 260.00 | 264.10 | 256.35 | 258.15 | 258.15 | 61,458 |
| Jan 6, 2025 | 273.05 | 273.05 | 257.65 | 259.15 | 259.15 | 100,777 |
| Jan 3, 2025 | 272.50 | 273.80 | 266.60 | 273.10 | 273.10 | 83,486 |
| Jan 2, 2025 | 263.90 | 274.80 | 262.00 | 271.85 | 271.85 | 91,664 |
| Jan 1, 2025 | 263.00 | 268.65 | 260.65 | 263.85 | 263.85 | 40,663 |
| Dec 31, 2024 | 256.00 | 265.00 | 255.95 | 263.55 | 263.55 | 32,793 |
| Dec 30, 2024 | 262.00 | 264.00 | 253.05 | 256.20 | 256.20 | 68,390 |
| Dec 27, 2024 | 264.95 | 265.00 | 261.75 | 264.40 | 264.40 | 34,960 |
| Dec 26, 2024 | 261.00 | 265.00 | 260.10 | 264.70 | 264.70 | 40,780 |
| Dec 24, 2024 | 263.00 | 265.00 | 260.65 | 261.55 | 261.55 | 43,609 |
| Dec 23, 2024 | 269.05 | 269.05 | 262.00 | 263.50 | 263.50 | 77,003 |
| Dec 20, 2024 | 273.90 | 275.85 | 263.00 | 268.65 | 268.65 | 442,641 |
| Dec 19, 2024 | 269.90 | 274.90 | 265.20 | 272.00 | 272.00 | 118,546 |
| Dec 18, 2024 | 282.40 | 282.40 | 269.55 | 270.85 | 270.85 | 151,453 |
| Dec 17, 2024 | 281.10 | 282.70 | 278.15 | 280.95 | 280.95 | 106,555 |
| Dec 16, 2024 | 287.55 | 290.55 | 280.00 | 282.60 | 282.60 | 126,380 |
| 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 | 0.5 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 |
Related Tickers
BALPHARMA.NS Bal Pharma Limited
93.83
-2.44%
ORCHPHARMA.NS Orchid Pharma Limited
775.90
-1.15%
BROOKS.NS Brooks Laboratories Limited
130.97
+1.97%
INDSWFTLAB.NS Ind-Swift Laboratories Limited
70.29
+0.23%
SIGACHI.NS Sigachi Industries Limited
41.18
+3.42%
MOREPENLAB.NS Morepen Laboratories Limited
56.36
-1.93%
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,744.80
-1.27%