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
2023-12-29 208.00 222.65 208.00 213.70 0.6M
2023-12-28 210.90 218.95 204.95 206.75 0.3M
2023-12-27 218.00 226.50 208.25 209.75 0.9M
2023-12-26 186.00 219.05 185.05 219.05 1.1M
2023-12-22 181.95 185.90 180.75 182.55 0.1M
2023-12-21 170.00 184.20 168.55 181.60 0.1M
2023-12-20 180.00 182.00 170.00 171.95 0.1M
2023-12-19 182.00 184.60 178.00 180.55 0.0M
2023-12-18 185.95 186.45 182.50 183.50 0.0M
2023-12-15 182.25 186.80 181.85 183.80 0.0M
2023-12-14 187.00 187.85 180.15 180.90 0.1M
2023-12-13 174.05 190.00 174.05 185.20 0.1M
2023-12-12 180.35 181.00 175.00 175.15 0.0M
2023-12-11 182.00 184.60 178.05 179.20 0.1M
2023-12-08 188.00 191.00 181.50 181.85 0.2M
2023-12-07 186.00 187.95 183.00 186.75 0.1M
2023-12-06 180.00 187.70 178.80 184.25 0.2M
2023-12-05 178.00 182.00 178.00 179.90 0.2M
2023-12-04 172.10 185.00 170.00 180.25 0.4M
2023-12-01 172.00 176.40 169.35 171.15 0.2M
2023-11-30 174.00 175.00 168.05 170.65 0.2M
2023-11-29 162.00 172.00 159.30 168.45 0.2M
2023-11-28 158.00 164.55 156.05 159.80 0.1M
2023-11-24 153.55 157.45 153.55 154.75 0.0M
2023-11-23 156.00 156.90 154.00 154.85 0.0M
2023-11-22 159.65 161.00 152.80 153.85 0.1M
2023-11-21 156.00 160.40 154.50 158.40 0.1M
2023-11-20 158.75 161.45 154.00 155.35 0.1M
2023-11-17 162.80 163.50 155.15 156.50 0.1M
2023-11-16 166.95 166.95 162.40 162.85 0.1M
2023-11-15 165.90 166.75 163.65 165.75 0.1M
2023-11-13 167.30 167.50 162.65 163.45 0.1M
2023-11-12 166.70 168.45 165.10 166.35 0.1M
2023-11-10 160.75 165.65 158.45 163.95 0.3M
2023-11-09 171.00 174.50 158.85 160.20 0.4M
2023-11-08 145.10 172.00 145.10 169.50 0.6M
2023-11-07 144.00 147.25 142.50 145.10 0.2M
2023-11-06 156.10 156.25 142.00 143.75 0.4M
2023-11-03 153.90 161.00 152.50 157.70 0.0M
2023-11-02 152.00 154.60 151.10 152.15 0.0M
2023-11-01 157.10 157.10 149.50 150.80 0.0M
2023-10-31 153.65 158.50 150.90 155.10 0.0M
2023-10-30 157.50 159.40 148.70 151.50 0.1M
2023-10-27 153.10 157.50 153.10 156.55 0.0M
2023-10-26 154.10 156.95 149.40 152.55 0.1M
2023-10-25 158.25 160.80 153.00 155.15 0.1M
2023-10-23 163.00 163.00 154.00 159.25 0.1M
2023-10-20 165.10 165.10 160.85 162.00 0.0M
2023-10-19 164.50 165.00 160.15 163.05 0.1M
2023-10-18 164.00 167.20 160.35 162.70 0.1M
2023-10-17 168.00 168.00 160.15 161.45 0.1M
2023-10-16 168.95 172.80 164.35 166.00 0.2M
2023-10-13 169.15 173.00 168.50 169.45 0.1M
2023-10-12 180.00 180.45 169.15 171.45 0.2M
2023-10-11 180.80 182.90 177.10 178.45 0.1M
2023-10-10 187.00 188.00 178.05 180.60 0.3M
2023-10-09 188.01 188.89 182.39 184.25 0.3M
2023-10-06 189.20 190.65 187.26 188.59 0.2M
2023-10-05 190.00 190.00 186.00 187.25 0.1M
2023-10-04 195.00 196.50 186.09 187.71 0.2M
2023-10-03 187.99 197.17 185.20 192.17 0.7M
2023-09-29 177.99 183.40 174.20 180.84 0.1M
2023-09-28 175.69 177.00 170.24 176.31 0.1M
2023-09-27 172.52 176.50 172.00 173.55 0.1M
2023-09-26 176.99 178.00 173.00 173.36 0.1M
2023-09-25 175.70 176.40 171.50 175.80 0.1M
2023-09-22 171.80 173.90 168.82 172.31 0.1M
2023-09-21 173.50 180.19 168.44 169.63 0.2M
2023-09-20 171.40 175.00 168.72 171.45 0.1M
2023-09-18 167.85 171.50 165.51 170.91 0.0M
2023-09-15 171.57 175.00 167.02 167.85 0.1M
2023-09-14 163.40 171.98 161.61 169.96 0.2M
2023-09-13 159.65 163.30 156.00 161.54 0.0M
2023-09-12 162.68 162.68 157.01 158.16 0.0M
2023-09-11 160.10 163.40 158.50 161.76 0.0M
2023-09-08 159.25 161.69 157.24 160.06 0.0M
2023-09-07 161.77 162.50 158.02 159.31 0.0M
2023-09-06 159.50 164.60 159.11 160.12 0.0M
2023-09-05 161.08 164.40 158.48 162.80 0.0M
2023-09-04 159.55 163.00 158.63 159.96 0.0M
2023-09-01 159.87 161.70 157.51 159.55 0.0M
2023-08-31 158.70 161.34 156.13 157.51 0.0M
2023-08-30 162.00 162.00 158.60 159.24 0.0M
2023-08-29 160.00 160.81 158.52 159.72 0.0M
2023-08-28 160.20 163.20 158.00 158.73 0.0M
2023-08-25 162.85 164.46 160.63 161.10 0.0M
2023-08-24 165.28 167.65 162.60 162.79 0.0M
2023-08-23 166.00 167.00 162.05 166.19 0.0M
2023-08-22 166.49 166.80 163.50 164.95 0.0M
2023-08-21 167.50 167.50 162.50 162.73 0.0M
2023-08-18 170.50 171.05 161.90 165.28 0.1M
2023-08-17 165.01 172.00 165.01 168.27 0.2M
2023-08-16 166.50 175.00 164.02 165.57 0.1M
2023-08-14 167.50 167.50 159.40 165.07 0.1M
2023-08-11 157.89 166.99 155.01 165.32 0.3M
2023-08-10 159.90 161.60 152.01 155.21 0.1M
2023-08-09 157.10 162.49 157.10 158.79 0.0M
2023-08-08 162.84 164.00 156.23 157.47 0.0M
2023-08-07 159.50 164.00 158.90 161.73 0.1M
2023-08-04 161.60 164.50 159.00 160.07 0.1M
2023-08-03 151.80 160.70 149.12 159.57 0.2M
2023-08-02 152.20 152.20 149.20 150.03 0.0M
2023-08-01 147.83 151.69 145.32 150.91 0.1M
2023-07-31 149.76 150.27 144.77 145.64 0.1M
2023-07-28 152.50 158.40 148.26 149.76 0.2M
2023-07-27 152.18 153.00 151.70 151.82 0.0M
2023-07-26 150.54 154.00 150.54 151.38 0.0M
2023-07-25 150.70 152.60 150.61 151.57 0.0M
2023-07-24 153.12 153.12 150.33 150.72 0.0M
2023-07-21 150.07 153.86 150.01 151.97 0.0M
2023-07-20 150.10 155.00 150.10 151.58 0.0M
2023-07-19 151.53 151.53 149.00 150.86 0.0M
2023-07-18 152.48 152.96 148.50 149.50 0.0M
2023-07-17 152.48 152.69 150.01 151.33 0.0M
2023-07-14 153.52 153.60 150.08 150.77 0.1M
2023-07-13 146.14 158.50 142.81 154.37 0.2M
2023-07-12 148.50 149.81 144.63 145.74 0.0M
2023-07-11 149.90 149.90 147.65 147.74 0.0M
2023-07-10 152.34 154.40 147.24 148.94 0.0M
2023-07-07 151.90 153.59 147.81 151.32 0.1M
2023-07-06 145.00 155.50 144.12 150.35 0.2M
2023-07-05 137.51 145.55 135.59 143.45 0.3M
2023-07-04 134.03 137.60 132.61 136.01 0.0M
2023-07-03 137.90 137.99 133.31 134.02 0.1M
2023-06-30 138.44 138.91 135.60 135.96 0.0M
2023-06-28 137.22 139.62 136.55 137.33 0.0M
2023-06-27 140.00 140.00 135.00 135.29 0.0M
2023-06-26 138.16 142.08 136.50 138.64 0.0M
2023-06-23 139.86 140.00 135.61 136.11 0.0M
2023-06-22 140.78 141.29 137.51 138.20 0.0M
2023-06-21 143.36 143.85 137.73 139.38 0.1M
2023-06-20 144.01 144.33 141.50 141.98 0.0M
2023-06-19 142.01 146.00 142.01 143.03 0.0M
2023-06-16 143.22 144.50 141.01 142.98 0.0M
2023-06-15 143.84 145.42 142.03 142.65 0.0M
2023-06-14 141.40 145.89 141.01 143.74 0.0M
2023-06-13 144.08 145.93 140.53 141.46 0.1M
2023-06-12 146.15 147.90 143.78 144.08 0.0M
2023-06-09 147.20 149.19 145.16 145.27 0.0M
2023-06-08 151.40 151.50 146.87 147.50 0.0M
2023-06-07 147.98 152.74 145.50 149.95 0.0M
2023-06-06 148.18 148.78 146.20 147.16 0.0M
2023-06-05 146.51 149.25 145.21 146.00 0.0M
2023-06-02 149.87 149.87 146.44 146.86 0.0M
2023-06-01 145.54 150.15 145.54 147.66 0.0M
2023-05-31 147.70 150.03 145.62 147.37 0.0M
2023-05-30 153.89 153.92 145.01 145.90 0.1M
2023-05-29 153.20 155.76 152.00 152.31 0.0M
2023-05-26 155.66 156.36 152.62 153.38 0.0M
2023-05-25 156.83 156.99 153.50 155.66 0.0M
2023-05-24 158.25 158.92 152.00 155.21 0.0M
2023-05-23 154.40 159.49 154.40 157.44 0.0M
2023-05-22 157.40 157.85 154.05 155.32 0.0M
2023-05-19 159.13 159.64 156.34 157.14 0.0M
2023-05-18 165.91 167.74 156.00 157.74 0.1M
2023-05-17 164.85 170.00 160.65 164.28 0.2M
2023-05-16 152.10 170.00 152.10 164.66 0.5M
2023-05-15 152.20 155.78 145.24 154.40 0.3M
2023-05-12 156.86 157.14 154.90 155.07 0.0M
2023-05-11 156.00 157.63 154.73 155.20 0.0M
2023-05-10 156.90 158.80 154.87 155.03 0.0M
2023-05-09 154.00 157.39 152.78 155.81 0.0M
2023-05-08 152.07 157.87 151.90 154.54 0.2M
2023-05-05 152.80 153.99 148.00 150.27 0.1M
2023-05-04 155.50 156.37 149.24 151.73 0.1M
2023-05-03 156.77 156.77 152.52 155.14 0.0M
2023-05-02 158.66 159.80 153.12 153.70 0.1M
2023-04-28 156.70 159.10 155.26 157.09 0.1M
2023-04-27 155.00 158.59 152.26 155.25 0.7M
2023-04-26 146.01 154.83 145.79 153.47 0.4M
2023-04-25 148.39 148.39 143.27 144.90 0.1M
2023-04-24 138.32 150.68 137.81 146.95 0.4M
2023-04-21 144.50 145.59 136.01 137.84 0.1M
2023-04-20 140.00 146.50 138.71 144.05 0.3M
2023-04-19 139.01 139.98 137.00 139.00 0.1M
2023-04-18 133.89 139.98 132.00 138.25 0.5M
2023-04-17 134.97 134.97 131.61 132.72 0.0M
2023-04-13 134.71 135.15 131.72 133.34 0.1M
2023-04-12 131.00 137.01 129.00 134.33 0.1M
2023-04-11 127.12 130.50 126.19 130.03 0.1M
2023-04-10 129.74 130.00 124.01 125.21 0.0M
2023-04-06 125.60 129.99 123.91 127.94 0.1M
2023-04-05 118.93 125.50 118.93 124.41 0.0M
2023-04-03 116.50 121.34 116.50 120.26 0.0M
2023-03-31 113.99 120.97 113.99 117.99 0.0M
2023-03-29 112.45 115.00 110.00 112.72 0.1M
2023-03-28 114.87 115.04 109.64 111.10 0.1M
2023-03-27 117.80 119.20 113.00 114.39 0.0M
2023-03-24 116.14 118.51 115.00 117.32 0.0M
2023-03-23 115.43 119.20 114.01 115.69 0.0M
2023-03-22 119.77 120.00 114.70 115.11 0.0M
2023-03-21 119.90 121.24 116.50 116.90 0.0M
2023-03-20 118.50 126.76 116.57 119.83 0.2M
2023-03-17 118.47 120.08 115.27 118.31 0.0M
2023-03-16 114.30 120.00 112.37 117.01 0.1M
2023-03-15 116.95 119.00 115.18 117.39 0.0M
2023-03-14 118.80 118.80 113.26 115.38 0.0M
2023-03-13 120.88 121.28 115.61 117.19 0.0M
2023-03-10 122.53 123.04 120.02 120.56 0.0M
2023-03-09 122.99 124.62 122.26 123.27 0.1M
2023-03-08 122.00 123.80 121.33 122.43 0.0M
2023-03-06 121.63 126.01 121.63 123.99 0.0M
2023-03-03 120.10 124.00 120.10 123.43 0.0M
2023-03-02 120.28 122.50 120.28 120.72 0.0M
2023-03-01 121.45 123.32 120.71 122.35 0.0M
2023-02-28 122.79 122.79 119.10 119.55 0.0M
2023-02-27 124.88 124.88 120.03 120.51 0.0M
2023-02-24 128.40 129.32 122.12 122.67 0.0M
2023-02-23 130.11 133.48 124.27 127.65 0.1M
2023-02-22 133.55 134.08 129.91 130.62 0.0M
2023-02-21 133.04 133.20 131.30 132.85 0.0M
2023-02-20 136.68 136.99 132.41 133.51 0.0M
2023-02-17 135.90 137.90 134.00 134.66 0.1M
2023-02-16 133.18 135.00 130.50 133.68 0.0M
2023-02-15 134.93 135.50 131.51 133.18 0.0M
2023-02-14 133.51 137.15 130.33 133.88 0.1M
2023-02-13 135.00 136.59 129.81 134.68 0.1M
2023-02-10 131.60 135.90 126.00 133.25 0.2M
2023-02-09 130.08 131.79 126.01 127.64 0.0M
2023-02-08 130.63 132.50 127.24 127.81 0.1M
2023-02-07 124.01 132.48 118.70 130.56 0.1M
2023-02-06 122.00 127.37 121.90 123.59 0.1M
2023-02-03 123.48 129.90 119.11 125.97 0.1M
2023-02-02 121.09 126.00 120.50 121.70 0.0M
2023-02-01 126.50 129.30 118.00 120.67 0.1M
2023-01-31 115.00 128.80 115.00 126.50 0.1M
2023-01-30 117.45 120.00 114.40 114.99 0.0M
2023-01-27 121.29 121.29 114.00 118.26 0.1M
2023-01-25 123.16 123.70 117.01 120.14 0.1M
2023-01-24 125.40 125.40 121.60 122.35 0.0M
2023-01-23 121.51 125.39 121.51 122.71 0.0M
2023-01-20 124.21 124.60 120.59 121.61 0.0M
2023-01-19 124.12 126.50 122.28 123.24 0.0M
2023-01-18 128.34 128.70 125.00 125.95 0.0M
2023-01-17 130.00 130.00 126.76 128.07 0.0M
2023-01-16 131.90 131.90 126.51 129.56 0.0M
2023-01-13 129.80 131.88 126.00 129.60 0.1M
2023-01-12 126.40 128.59 124.40 125.50 0.0M
2023-01-11 129.82 130.14 125.27 126.70 0.0M
2023-01-10 128.66 131.99 127.00 129.06 0.1M
2023-01-09 130.91 131.50 129.00 129.05 0.0M
2023-01-06 134.76 134.76 125.11 128.69 0.1M
2023-01-05 135.95 138.00 129.50 129.96 0.1M
2023-01-04 139.00 141.40 131.12 135.95 0.2M
2023-01-03 141.80 141.80 133.01 134.24 0.1M
2023-01-02 138.00 141.00 135.50 139.63 0.2M