Themis Medicare Ltd (THEM)

THEM
🏛️ India →
131.83
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 134.01 138.20 132.02 135.50 0.2M
2022-12-29 135.50 139.00 132.66 133.19 0.1M
2022-12-28 133.70 135.79 129.31 132.80 0.1M
2022-12-27 129.99 135.30 126.04 129.66 0.1M
2022-12-26 122.62 129.80 122.62 128.65 0.1M
2022-12-23 130.50 135.00 120.00 121.40 0.1M
2022-12-22 131.78 133.40 123.00 130.16 0.2M
2022-12-21 140.00 140.55 124.25 129.20 0.2M
2022-12-20 140.90 142.50 136.00 139.04 0.2M
2022-12-19 139.10 141.00 133.27 139.83 0.7M
2022-12-16 125.00 143.53 123.01 139.41 1.7M
2022-12-15 126.00 127.95 122.71 124.20 0.2M
2022-12-14 122.40 131.98 121.00 124.88 0.8M
2022-12-13 122.50 124.63 120.04 122.47 0.2M
2022-12-12 115.00 124.70 115.00 121.84 1.2M
2022-12-09 113.61 117.20 112.51 114.18 0.3M
2022-12-08 106.68 117.50 106.06 112.48 0.8M
2022-12-07 108.80 113.70 106.01 106.46 0.2M
2022-12-06 106.38 108.80 104.95 107.67 0.1M
2022-12-05 108.80 109.42 105.00 106.38 0.2M
2022-12-02 101.48 109.77 99.55 107.67 0.4M
2022-12-01 100.01 103.27 97.62 101.48 0.2M
2022-11-30 100.87 101.99 98.91 99.41 0.0M
2022-11-29 100.80 105.90 100.35 101.17 0.1M
2022-11-28 95.30 101.90 95.30 100.53 0.1M
2022-11-25 100.80 101.57 96.50 97.87 0.1M
2022-11-24 91.20 102.40 89.58 99.09 0.6M
2022-11-23 89.19 91.70 88.71 90.00 0.1M
2022-11-22 91.00 91.00 88.67 88.92 0.0M
2022-11-21 88.97 91.10 87.78 90.08 0.1M
2022-11-18 88.79 88.80 87.77 88.11 0.0M
2022-11-17 90.80 90.89 88.50 89.06 0.0M
2022-11-16 89.60 91.41 88.00 89.09 0.1M
2022-11-15 89.25 89.99 88.27 89.16 0.0M
2022-11-14 89.84 90.99 89.26 90.18 0.0M
2022-11-11 91.10 91.15 88.26 89.83 0.0M
2022-11-10 91.55 92.60 89.26 89.89 0.1M
2022-11-09 90.50 94.51 88.51 89.75 0.1M
2022-11-07 96.30 96.50 88.20 89.84 0.2M
2022-11-04 95.77 96.19 93.70 94.43 0.0M
2022-11-03 94.55 97.03 94.55 95.11 0.0M
2022-11-02 96.00 96.59 94.81 95.32 0.0M
2022-11-01 99.01 99.01 96.00 96.67 0.0M
2022-10-31 97.20 100.00 97.05 98.00 0.0M
2022-10-28 99.48 100.19 94.26 96.81 0.1M
2022-10-27 100.90 100.91 98.01 99.42 0.0M
2022-10-25 101.60 101.60 99.90 100.17 0.0M
2022-10-24 99.09 101.44 99.09 100.07 0.0M
2022-10-21 99.04 99.29 97.52 98.42 0.0M
2022-10-20 97.50 100.48 96.81 98.01 0.0M
2022-10-19 102.81 104.50 97.77 99.00 0.1M
2022-10-18 103.41 104.56 102.01 102.84 0.0M
2022-10-17 101.79 104.00 101.50 102.57 0.0M
2022-10-14 103.00 105.00 101.70 102.60 0.1M
2022-10-13 101.29 102.16 99.90 100.73 0.0M
2022-10-12 100.87 101.59 98.10 99.38 0.0M
2022-10-11 103.25 104.61 98.83 99.49 0.0M
2022-10-10 105.00 105.00 98.70 101.55 0.1M
2022-10-07 103.60 108.50 103.60 105.05 0.1M
2022-10-06 102.00 104.40 101.59 102.84 0.0M
2022-10-04 103.40 103.40 100.02 101.17 0.0M
2022-10-03 103.38 103.38 99.24 100.19 0.0M
2022-09-30 102.00 103.00 98.00 101.79 0.1M
2022-09-29 102.70 104.31 99.00 100.41 0.1M
2022-09-28 102.50 105.00 99.80 100.69 0.1M
2022-09-27 104.37 105.00 99.71 100.50 0.0M
2022-09-26 106.00 107.34 99.27 101.97 0.1M
2022-09-23 109.31 115.00 105.80 107.70 0.5M
2022-09-22 100.90 112.80 100.45 109.30 0.8M
2022-09-21 99.81 101.77 98.03 98.71 0.1M
2022-09-20 99.79 102.50 95.55 99.59 0.1M
2022-09-19 99.70 102.01 95.91 96.52 0.1M
2022-09-16 97.18 102.48 95.95 99.10 0.2M
2022-09-15 91.65 97.95 90.06 96.74 0.2M
2022-09-14 91.80 92.40 87.40 90.70 0.1M
2022-09-13 97.50 98.00 91.23 91.69 0.0M
2022-09-12 93.50 97.50 91.99 94.19 0.2M
2022-09-09 83.23 98.95 82.32 93.34 1.2M
2022-09-08 80.60 83.00 78.81 82.46 0.0M
2022-09-07 80.47 80.50 79.01 79.49 0.0M
2022-09-06 80.42 80.57 78.81 80.02 0.0M
2022-09-05 80.35 80.40 78.56 79.86 0.0M
2022-09-02 80.99 81.03 79.38 79.63 0.0M
2022-09-01 81.77 83.12 80.00 80.57 0.0M
2022-08-30 81.85 83.30 81.05 82.45 0.0M
2022-08-29 82.27 82.63 77.01 82.11 0.0M
2022-08-26 81.73 82.78 79.51 79.87 0.0M
2022-08-25 82.22 86.12 79.26 79.87 0.1M
2022-08-24 80.10 82.00 77.71 80.83 0.0M
2022-08-23 81.64 82.48 79.51 80.08 0.0M
2022-08-22 81.40 82.30 80.56 80.61 0.0M
2022-08-19 83.14 83.29 81.51 81.78 0.0M
2022-08-18 82.65 84.21 82.09 82.89 0.0M
2022-08-17 81.24 84.80 80.95 83.70 0.0M
2022-08-16 80.50 83.04 80.50 82.34 0.0M
2022-08-12 81.86 81.86 79.80 79.99 0.0M
2022-08-11 80.50 82.88 80.10 80.35 0.0M
2022-08-10 80.54 84.66 79.60 81.61 0.0M
2022-08-08 82.20 82.20 78.51 81.20 0.1M
2022-08-05 78.50 82.20 78.50 80.98 0.0M
2022-08-04 79.61 80.30 77.50 79.20 0.0M
2022-08-03 79.59 82.30 76.96 77.69 0.0M
2022-08-02 78.10 80.52 78.10 78.85 0.0M
2022-08-01 77.00 80.28 77.00 79.68 0.0M
2022-07-29 82.00 82.00 76.30 77.43 0.0M
2022-07-28 83.99 84.00 74.36 80.10 0.1M
2022-07-27 79.41 82.49 78.97 81.31 0.0M
2022-07-26 85.00 86.64 80.74 81.47 0.0M
2022-07-25 85.00 85.81 78.55 85.06 0.0M
2022-07-22 81.85 83.70 81.51 83.13 0.0M
2022-07-21 85.90 86.43 81.11 81.49 0.0M
2022-07-20 86.10 86.10 82.20 83.49 0.0M
2022-07-19 84.00 86.00 83.00 84.82 0.0M
2022-07-18 84.50 84.50 82.01 83.01 0.0M
2022-07-15 82.42 83.00 80.20 81.15 0.0M
2022-07-14 83.00 83.00 82.00 82.90 0.0M
2022-07-13 82.02 84.48 82.02 82.55 0.0M
2022-07-12 82.00 82.80 80.02 82.08 0.0M
2022-07-11 81.80 82.80 77.41 80.87 0.0M
2022-07-08 79.28 82.00 78.97 80.54 0.0M
2022-07-07 75.50 79.80 75.02 78.91 0.1M
2022-07-06 76.21 77.27 74.24 77.20 0.0M
2022-07-05 76.90 77.20 74.19 76.64 0.0M
2022-07-04 76.50 76.90 70.50 75.50 0.0M
2022-07-01 75.20 76.40 75.02 75.95 0.0M
2022-06-30 74.08 75.05 72.81 74.73 0.0M
2022-06-29 73.40 75.10 73.40 75.10 0.0M
2022-06-28 72.88 75.00 72.00 74.84 0.0M
2022-06-27 73.60 73.60 70.89 72.87 0.0M
2022-06-24 72.51 74.00 69.31 73.39 0.0M
2022-06-23 71.31 72.50 68.65 70.99 0.0M
2022-06-22 74.50 74.50 71.44 72.39 0.0M
2022-06-21 71.80 75.00 69.46 72.42 0.0M
2022-06-20 75.70 75.70 69.10 70.36 0.0M
2022-06-17 76.35 76.35 75.00 75.02 0.0M
2022-06-16 78.48 78.48 74.20 75.47 0.0M
2022-06-15 76.80 78.41 76.75 78.19 0.0M
2022-06-14 78.00 79.60 76.00 76.21 0.0M
2022-06-13 77.26 78.51 77.00 78.00 0.0M
2022-06-10 78.32 79.00 76.50 77.50 0.0M
2022-06-09 78.59 79.90 76.48 78.72 0.0M
2022-06-08 78.42 78.42 76.50 77.26 0.0M
2022-06-07 80.06 80.06 76.00 76.25 0.0M
2022-06-06 79.48 81.06 78.70 78.70 0.0M
2022-06-03 82.07 82.07 80.00 80.59 0.0M
2022-06-02 81.19 83.20 80.10 81.72 0.0M
2022-06-01 78.27 83.00 76.90 82.09 0.0M
2022-05-31 82.60 82.60 76.00 78.34 0.0M
2022-05-30 80.46 82.40 78.18 79.01 0.0M
2022-05-27 79.03 81.00 79.03 80.05 0.0M
2022-05-26 78.42 79.60 76.35 79.35 0.0M
2022-05-25 84.17 85.00 76.00 77.14 0.0M
2022-05-24 84.89 85.67 83.13 84.11 0.0M
2022-05-23 88.90 90.00 82.51 83.62 0.0M
2022-05-20 83.92 88.60 83.88 88.17 0.0M
2022-05-19 87.00 88.00 81.20 84.53 0.0M
2022-05-18 83.51 87.90 82.46 87.18 0.0M
2022-05-17 81.11 83.50 79.50 83.14 0.0M
2022-05-16 81.70 82.00 78.00 79.31 0.0M
2022-05-13 81.05 82.70 79.55 81.71 0.0M
2022-05-12 81.60 81.60 77.26 79.88 0.0M
2022-05-11 85.86 86.10 78.50 79.54 0.0M
2022-05-10 84.11 89.00 82.50 83.37 0.0M
2022-05-09 85.11 85.83 84.11 85.00 0.0M
2022-05-06 88.00 88.00 85.20 85.83 0.0M
2022-05-05 88.78 90.00 87.50 88.30 0.0M
2022-05-04 89.05 91.71 89.00 90.09 0.0M
2022-05-02 92.32 92.32 88.00 88.78 0.0M
2022-04-29 92.59 93.90 90.60 92.32 0.0M
2022-04-28 92.50 93.90 91.50 91.89 0.0M
2022-04-27 95.11 95.11 92.50 94.09 0.0M
2022-04-26 92.00 95.00 92.00 93.84 0.0M
2022-04-25 91.10 93.77 90.80 91.78 0.0M
2022-04-22 91.31 93.17 91.01 91.34 0.0M
2022-04-21 93.89 95.50 91.21 92.31 0.0M
2022-04-20 94.81 95.58 90.60 91.83 0.0M
2022-04-19 90.89 96.60 90.00 94.06 0.0M
2022-04-18 93.00 93.00 88.91 89.65 0.0M
2022-04-13 93.00 94.36 89.90 91.11 0.0M
2022-04-12 94.00 94.10 92.50 93.63 0.0M
2022-04-11 96.00 96.00 90.40 93.67 0.0M
2022-04-08 95.50 97.36 93.50 94.21 0.1M
2022-04-07 96.89 98.89 95.34 96.25 0.0M
2022-04-06 97.16 98.42 96.00 97.26 0.0M
2022-04-05 97.50 99.70 96.80 97.16 0.0M
2022-04-04 100.00 100.00 97.02 98.12 0.0M
2022-04-01 95.60 98.30 95.00 97.14 0.0M
2022-03-31 95.44 96.25 93.50 93.71 0.0M
2022-03-30 94.00 95.50 93.80 94.97 0.0M
2022-03-29 96.37 96.37 92.54 93.38 0.0M
2022-03-28 95.69 98.40 90.50 96.36 0.1M
2022-03-25 98.00 98.00 93.69 93.75 0.1M
2022-03-24 100.02 100.02 98.20 98.62 0.0M
2022-03-23 101.11 101.11 98.50 98.62 0.0M
2022-03-22 103.01 103.01 100.11 101.02 0.0M
2022-03-21 105.20 106.10 101.00 102.35 0.1M
2022-03-17 98.28 102.42 98.11 102.01 0.0M
2022-03-16 100.00 100.00 97.00 97.54 0.0M
2022-03-15 98.99 100.00 97.33 99.69 0.0M
2022-03-14 100.20 100.20 98.33 99.31 0.1M
2022-03-11 97.69 99.97 97.50 98.65 0.0M
2022-03-10 100.75 100.75 97.60 98.58 0.0M
2022-03-09 100.50 100.50 96.02 98.67 0.0M
2022-03-08 96.60 100.50 93.50 99.88 0.1M
2022-03-07 98.40 103.88 96.71 98.33 0.0M
2022-03-04 100.00 104.00 98.06 98.93 0.0M
2022-03-03 98.03 104.90 98.03 102.80 0.0M
2022-03-02 102.50 103.09 97.00 102.22 0.0M
2022-02-28 95.71 104.90 95.71 98.42 0.0M
2022-02-25 99.00 104.49 95.66 100.22 0.0M
2022-02-24 100.00 101.20 99.75 99.75 0.1M
2022-02-23 104.45 105.00 104.00 105.00 0.0M
2022-02-22 109.00 109.00 101.11 104.44 0.0M
2022-02-21 112.80 112.80 104.14 106.00 0.0M
2022-02-18 103.50 111.50 103.50 107.45 0.0M
2022-02-17 111.55 111.90 107.11 107.75 0.1M
2022-02-16 112.84 112.84 109.00 111.55 0.1M
2022-02-15 103.97 113.00 100.50 110.55 0.1M
2022-02-14 104.00 107.00 98.56 105.73 0.1M
2022-02-11 108.80 113.60 105.10 108.13 0.5M
2022-02-10 101.40 108.34 98.56 108.30 0.3M
2022-02-09 99.97 99.97 97.50 98.50 0.0M
2022-02-08 98.56 98.56 96.00 98.31 0.1M
2022-02-07 98.86 98.86 97.38 97.75 0.0M
2022-02-04 100.36 101.74 95.54 98.39 0.1M
2022-02-03 100.11 101.06 99.00 99.17 0.0M
2022-02-02 101.69 102.30 100.01 101.27 0.0M
2022-02-01 101.69 102.00 98.33 99.91 0.0M
2022-01-31 97.10 103.00 97.10 98.33 0.2M
2022-01-28 104.56 106.01 95.55 97.82 0.1M
2022-01-27 102.00 108.40 100.13 104.08 0.2M
2022-01-25 94.73 101.78 94.00 101.78 0.1M
2022-01-24 99.20 99.20 90.54 92.53 0.1M
2022-01-21 102.53 102.53 99.14 99.50 0.0M
2022-01-20 100.63 102.69 100.20 100.75 0.0M
2022-01-19 104.98 104.98 99.90 101.50 0.0M
2022-01-18 104.50 104.50 100.14 101.77 0.1M
2022-01-17 99.50 103.67 98.81 102.36 0.1M
2022-01-14 99.00 100.47 97.50 98.97 0.0M
2022-01-13 102.48 102.48 99.00 99.84 0.0M
2022-01-12 102.32 102.91 100.02 101.42 0.0M
2022-01-11 100.40 105.97 99.39 101.32 0.1M
2022-01-10 104.10 104.41 99.60 99.84 0.1M
2022-01-07 98.80 101.03 98.50 100.39 0.0M
2022-01-06 102.00 102.00 98.70 99.83 0.1M
2022-01-05 101.70 104.00 99.00 101.09 0.1M
2022-01-04 99.38 100.61 97.28 99.45 0.2M
2022-01-03 95.24 97.80 94.22 96.89 0.1M