Price Data Selection & Download
Themis Medicare Share Price All Time Records & Statistics (Apr 2007 - May 2026)
4704 daily OHLCV records on NSE from April 2007 to May 2026. Examine Themis Medicare quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹317.00
November 18, 2024
NSE Exchange
Share Price All Time Low
₹4.00
July 25, 2013
NSE Exchange
Highest Volume Trading Day
5,930,130
May 07, 2021 • ₹45.05
NSE Exchange
Share Price History Data (Apr 2007 - May 2026)
THEMISMED daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹107.80 | ₹115.89 | ₹107.80 | ₹113.90 | 437,616 |
| 2026-05-26 | ₹103.45 | ₹108.11 | ₹99.01 | ₹106.46 | 242,233 |
| 2026-05-25 | ₹101.99 | ₹101.99 | ₹99.42 | ₹100.24 | 29,185 |
| 2026-05-22 | ₹99.13 | ₹105.26 | ₹98.00 | ₹100.29 | 90,267 |
| 2026-05-21 | ₹98.90 | ₹99.99 | ₹97.85 | ₹98.64 | 30,813 |
| 2026-05-20 | ₹97.46 | ₹101.00 | ₹96.25 | ₹97.46 | 47,326 |
| 2026-05-19 | ₹96.76 | ₹101.65 | ₹96.76 | ₹98.14 | 58,548 |
| 2026-05-18 | ₹97.63 | ₹99.00 | ₹94.43 | ₹96.76 | 48,839 |
| 2026-05-15 | ₹97.20 | ₹99.06 | ₹96.77 | ₹97.63 | 44,161 |
| 2026-05-14 | ₹103.00 | ₹103.00 | ₹97.30 | ₹99.18 | 55,905 |
| 2026-05-13 | ₹95.53 | ₹103.70 | ₹95.01 | ₹100.88 | 101,739 |
| 2026-05-12 | ₹104.00 | ₹104.60 | ₹96.00 | ₹96.77 | 113,948 |
| 2026-05-11 | ₹97.10 | ₹109.57 | ₹95.40 | ₹104.53 | 300,039 |
| 2026-05-08 | ₹99.00 | ₹100.00 | ₹97.10 | ₹97.49 | 30,460 |
| 2026-05-07 | ₹99.01 | ₹100.09 | ₹97.81 | ₹98.94 | 46,342 |
| 2026-05-06 | ₹99.90 | ₹102.00 | ₹98.00 | ₹98.95 | 45,049 |
| 2026-05-05 | ₹97.21 | ₹100.98 | ₹97.20 | ₹98.43 | 29,089 |
| 2026-05-04 | ₹98.60 | ₹103.58 | ₹97.91 | ₹99.28 | 115,901 |
| 2026-04-30 | ₹93.70 | ₹100.00 | ₹90.81 | ₹98.70 | 103,930 |
| 2026-04-29 | ₹94.55 | ₹95.99 | ₹92.71 | ₹93.77 | 39,870 |
| 2026-04-28 | ₹97.54 | ₹98.08 | ₹93.25 | ₹94.34 | 46,311 |
| 2026-04-27 | ₹98.00 | ₹99.19 | ₹97.00 | ₹97.42 | 71,689 |
| 2026-04-24 | ₹97.40 | ₹99.80 | ₹95.50 | ₹96.42 | 155,753 |
| 2026-04-23 | ₹92.00 | ₹96.41 | ₹91.00 | ₹95.66 | 109,995 |
| 2026-04-22 | ₹90.65 | ₹92.74 | ₹90.00 | ₹91.26 | 30,023 |
| 2026-04-21 | ₹89.53 | ₹92.90 | ₹89.52 | ₹92.22 | 55,187 |
| 2026-04-20 | ₹90.00 | ₹93.25 | ₹86.62 | ₹90.89 | 89,318 |
| 2026-04-17 | ₹86.70 | ₹91.00 | ₹84.34 | ₹90.07 | 169,962 |
| 2026-04-16 | ₹84.90 | ₹86.70 | ₹83.25 | ₹84.96 | 51,341 |
| 2026-04-15 | ₹82.75 | ₹86.20 | ₹82.75 | ₹84.90 | 61,256 |
| 2026-04-13 | ₹81.00 | ₹84.61 | ₹79.84 | ₹82.11 | 40,957 |
| 2026-04-10 | ₹82.84 | ₹85.80 | ₹82.84 | ₹83.59 | 45,758 |
| 2026-04-09 | ₹81.82 | ₹83.99 | ₹81.48 | ₹82.46 | 70,918 |
| 2026-04-08 | ₹81.80 | ₹84.46 | ₹81.00 | ₹81.83 | 101,229 |
| 2026-04-07 | ₹80.66 | ₹82.39 | ₹77.05 | ₹78.50 | 47,579 |
| 2026-04-06 | ₹79.22 | ₹81.01 | ₹76.60 | ₹80.25 | 78,796 |
| 2026-04-02 | ₹73.80 | ₹80.00 | ₹71.20 | ₹79.22 | 98,442 |
| 2026-04-01 | ₹67.00 | ₹74.95 | ₹67.00 | ₹74.18 | 108,608 |
| 2026-03-30 | ₹69.80 | ₹70.00 | ₹64.95 | ₹66.07 | 197,494 |
| 2026-03-27 | ₹74.50 | ₹74.65 | ₹68.20 | ₹69.80 | 206,529 |
| 2026-03-25 | ₹72.90 | ₹77.60 | ₹71.33 | ₹75.06 | 269,472 |
| 2026-03-24 | ₹74.80 | ₹74.80 | ₹69.25 | ₹70.53 | 191,952 |
| 2026-03-23 | ₹74.81 | ₹74.81 | ₹70.25 | ₹71.12 | 100,693 |
| 2026-03-20 | ₹76.73 | ₹77.10 | ₹74.35 | ₹75.29 | 56,455 |
| 2026-03-19 | ₹77.49 | ₹77.69 | ₹75.00 | ₹75.26 | 243,396 |
| 2026-03-18 | ₹74.76 | ₹79.00 | ₹74.76 | ₹77.66 | 62,121 |
| 2026-03-17 | ₹77.10 | ₹77.10 | ₹74.01 | ₹75.29 | 64,958 |
| 2026-03-16 | ₹77.50 | ₹78.10 | ₹74.32 | ₹75.96 | 77,448 |
| 2026-03-13 | ₹84.49 | ₹84.49 | ₹77.50 | ₹78.02 | 164,982 |
| 2026-03-12 | ₹82.17 | ₹84.28 | ₹80.00 | ₹82.42 | 141,970 |
| 2026-03-11 | ₹83.90 | ₹84.89 | ₹81.15 | ₹82.17 | 86,626 |
| 2026-03-10 | ₹77.26 | ₹83.10 | ₹77.26 | ₹81.71 | 115,125 |
| 2026-03-09 | ₹79.02 | ₹79.02 | ₹74.06 | ₹76.89 | 771,192 |
| 2026-03-06 | ₹81.99 | ₹81.99 | ₹78.40 | ₹78.84 | 41,986 |
| 2026-03-05 | ₹82.00 | ₹82.00 | ₹78.10 | ₹78.91 | 36,268 |
| 2026-03-04 | ₹81.01 | ₹83.64 | ₹80.00 | ₹81.30 | 24,008 |
| 2026-03-02 | ₹82.01 | ₹84.36 | ₹80.01 | ₹82.66 | 38,806 |
| 2026-02-27 | ₹88.00 | ₹88.70 | ₹85.00 | ₹85.80 | 35,947 |
| 2026-02-26 | ₹83.00 | ₹87.75 | ₹83.00 | ₹86.84 | 117,932 |
| 2026-02-25 | ₹85.50 | ₹87.56 | ₹81.50 | ₹82.50 | 68,556 |
| 2026-02-24 | ₹89.26 | ₹89.45 | ₹85.25 | ₹85.61 | 43,469 |
| 2026-02-23 | ₹90.61 | ₹91.77 | ₹88.25 | ₹89.27 | 45,735 |
| 2026-02-20 | ₹90.25 | ₹91.89 | ₹90.00 | ₹90.61 | 50,167 |
| 2026-02-19 | ₹91.57 | ₹91.57 | ₹89.01 | ₹90.30 | 42,668 |
| 2026-02-18 | ₹92.40 | ₹92.40 | ₹89.70 | ₹91.57 | 49,275 |
| 2026-02-17 | ₹92.00 | ₹92.00 | ₹90.02 | ₹91.04 | 40,317 |
| 2026-02-16 | ₹92.89 | ₹96.00 | ₹90.05 | ₹91.07 | 90,043 |
| 2026-02-13 | ₹90.33 | ₹92.50 | ₹88.15 | ₹90.83 | 79,233 |
| 2026-02-12 | ₹92.50 | ₹92.97 | ₹90.00 | ₹90.31 | 32,729 |
| 2026-02-11 | ₹92.00 | ₹94.50 | ₹90.60 | ₹91.50 | 71,764 |
| 2026-02-10 | ₹90.68 | ₹94.00 | ₹90.10 | ₹91.13 | 68,111 |
| 2026-02-09 | ₹84.01 | ₹94.64 | ₹84.01 | ₹92.78 | 287,934 |
| 2026-02-06 | ₹83.20 | ₹84.70 | ₹82.14 | ₹83.68 | 113,778 |
| 2026-02-05 | ₹82.92 | ₹84.91 | ₹82.30 | ₹84.27 | 61,302 |
| 2026-02-04 | ₹83.31 | ₹85.77 | ₹80.61 | ₹84.40 | 84,803 |
| 2026-02-03 | ₹83.00 | ₹84.72 | ₹80.82 | ₹81.85 | 98,483 |
| 2026-02-02 | ₹77.50 | ₹80.52 | ₹75.15 | ₹77.92 | 59,613 |
| 2026-02-01 | ₹82.00 | ₹82.00 | ₹77.35 | ₹78.91 | 21,017 |
| 2026-01-30 | ₹79.85 | ₹82.00 | ₹77.51 | ₹80.18 | 64,719 |
| 2026-01-29 | ₹80.00 | ₹80.98 | ₹77.53 | ₹79.09 | 53,176 |
| 2026-01-28 | ₹77.74 | ₹81.50 | ₹77.74 | ₹80.77 | 54,804 |
| 2026-01-27 | ₹78.30 | ₹80.20 | ₹76.00 | ₹77.74 | 138,596 |
| 2026-01-23 | ₹83.50 | ₹83.50 | ₹78.30 | ₹79.69 | 74,382 |
| 2026-01-22 | ₹81.20 | ₹82.50 | ₹79.20 | ₹81.12 | 92,823 |
| 2026-01-21 | ₹81.55 | ₹83.62 | ₹78.65 | ₹80.03 | 204,765 |
| 2026-01-20 | ₹87.00 | ₹88.04 | ₹82.20 | ₹83.45 | 153,597 |
| 2026-01-19 | ₹91.70 | ₹92.99 | ₹87.26 | ₹87.95 | 93,212 |
| 2026-01-16 | ₹95.53 | ₹95.90 | ₹91.00 | ₹91.58 | 101,711 |
| 2026-01-14 | ₹95.11 | ₹97.49 | ₹95.10 | ₹95.65 | 36,898 |
| 2026-01-13 | ₹95.11 | ₹98.18 | ₹93.91 | ₹95.42 | 44,856 |
| 2026-01-12 | ₹98.61 | ₹98.61 | ₹92.15 | ₹95.10 | 120,730 |
| 2026-01-09 | ₹100.26 | ₹100.69 | ₹98.20 | ₹98.61 | 55,253 |
| 2026-01-08 | ₹105.00 | ₹105.00 | ₹99.60 | ₹100.26 | 69,519 |
| 2026-01-07 | ₹101.21 | ₹108.29 | ₹101.00 | ₹106.49 | 180,254 |
| 2026-01-06 | ₹100.53 | ₹101.60 | ₹98.15 | ₹100.71 | 119,699 |
| 2026-01-05 | ₹102.02 | ₹102.90 | ₹100.05 | ₹100.23 | 39,260 |
| 2026-01-02 | ₹101.00 | ₹103.94 | ₹100.00 | ₹102.53 | 42,854 |
| 2026-01-01 | ₹101.91 | ₹101.95 | ₹99.25 | ₹99.83 | 23,770 |
Themis Medicare Share Price Performance Analysis (Apr 2007 - May 2026)
THEMISMED price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.09%
₹99.83 → ₹113.90
Year to Date
Price Volatility
10.98%
Low Volatility
Year to Date
Average Daily Volume
98,608
Year to Date Average
NSE Exchange
Themis Medicare Share Price History – Frequently Asked Questions
Common questions about THEMISMED historical data and records. For live price, key ratios and fundamentals, see Themis Medicare share price today.
What is the all-time high share price of Themis Medicare (THEMISMED)?
The all-time high share price of Themis Medicare was ₹317.0 recorded on November 18, 2024 on the NSE exchange.
What is the all-time low share price of Themis Medicare (THEMISMED)?
The all-time low share price of Themis Medicare was ₹4.0 recorded on July 25, 2013 on the NSE exchange.
How can I download THEMISMED historical share price data?
You can download Themis Medicare historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for THEMISMED shares?
The highest trading volume day for Themis Medicare was 5,930,130 shares traded on May 07, 2021 on the NSE exchange, with share price at ₹45.05.