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
2024-12-31 256.00 265.00 255.95 263.55 0.0M
2024-12-30 262.00 264.00 253.05 256.20 0.1M
2024-12-27 264.95 265.00 261.75 264.40 0.0M
2024-12-26 261.00 265.00 260.10 264.70 0.0M
2024-12-24 263.00 265.00 260.65 261.55 0.0M
2024-12-23 269.05 269.05 262.00 263.50 0.1M
2024-12-20 273.90 275.85 263.00 268.65 0.4M
2024-12-19 269.90 274.90 265.20 272.00 0.1M
2024-12-18 282.40 282.40 269.55 270.85 0.2M
2024-12-17 281.10 282.70 278.15 280.95 0.1M
2024-12-16 287.55 290.55 280.00 282.60 0.1M
2024-12-13 286.65 289.45 282.30 287.55 0.1M
2024-12-12 288.20 292.85 285.40 286.65 0.1M
2024-12-11 290.55 294.50 288.65 291.10 0.1M
2024-12-10 292.00 295.50 288.35 291.50 0.1M
2024-12-09 294.50 295.05 289.65 293.55 0.1M
2024-12-06 287.75 297.00 284.05 293.05 0.2M
2024-12-05 286.55 288.90 284.00 287.20 0.1M
2024-12-04 293.00 294.00 284.55 286.30 0.2M
2024-12-03 303.00 303.70 289.60 293.40 0.3M
2024-12-02 290.00 303.50 290.00 300.15 0.4M
2024-11-29 284.55 294.80 284.00 292.50 0.2M
2024-11-28 288.00 294.40 282.95 284.30 0.3M
2024-11-27 295.80 298.95 286.70 287.80 0.2M
2024-11-26 295.05 298.25 291.00 295.80 0.2M
2024-11-25 294.00 309.65 291.00 295.00 0.5M
2024-11-22 287.70 296.00 281.00 289.45 0.7M
2024-11-21 286.70 294.30 284.00 287.70 0.5M
2024-11-19 284.20 305.70 283.50 286.20 0.8M
2024-11-18 317.00 317.00 281.15 285.90 1.7M
2024-11-14 263.20 278.90 261.85 272.05 0.1M
2024-11-13 274.65 277.80 258.50 262.80 0.2M
2024-11-12 276.00 280.20 274.50 276.30 0.1M
2024-11-11 271.05 291.85 257.00 276.05 0.5M
2024-11-08 277.20 279.90 275.00 276.60 0.1M
2024-11-07 280.00 280.00 273.10 277.55 0.1M
2024-11-06 277.20 277.20 267.05 275.75 0.1M
2024-11-05 264.45 278.50 262.25 273.10 0.1M
2024-11-04 262.50 267.40 254.25 263.95 0.1M
2024-11-01 263.85 265.60 255.25 263.45 0.0M
2024-10-31 259.20 263.00 257.30 261.90 0.0M
2024-10-30 256.65 265.00 255.00 258.60 0.1M
2024-10-29 258.35 261.95 253.15 255.85 0.1M
2024-10-28 265.30 270.00 248.30 262.30 0.2M
2024-10-25 273.50 278.50 254.30 265.65 0.3M
2024-10-24 267.25 273.65 265.10 271.55 0.1M
2024-10-23 261.95 274.00 257.25 271.30 0.1M
2024-10-22 276.90 283.00 258.15 261.95 0.2M
2024-10-21 266.90 278.20 262.70 273.35 0.1M
2024-10-18 269.35 269.70 261.00 266.35 0.1M
2024-10-17 275.50 275.70 267.90 268.70 0.0M
2024-10-16 275.00 280.00 272.00 274.85 0.0M
2024-10-15 283.25 283.25 273.20 277.45 0.1M
2024-10-14 270.00 290.00 263.00 280.45 0.2M
2024-10-11 272.35 273.20 267.95 269.85 0.1M
2024-10-10 272.35 276.40 269.60 272.35 0.1M
2024-10-09 266.00 274.50 262.35 270.40 0.1M
2024-10-08 252.00 267.55 252.00 265.20 0.1M
2024-10-07 272.50 274.00 252.10 254.15 0.2M
2024-10-04 275.00 279.35 270.00 271.25 0.1M
2024-10-03 281.60 287.25 275.35 277.80 0.2M
2024-10-01 273.50 288.00 270.05 282.50 0.4M
2024-09-30 280.00 282.40 272.00 273.20 0.3M
2024-09-27 290.50 294.60 280.20 282.05 0.2M
2024-09-26 299.60 303.00 287.05 289.70 0.5M
2024-09-25 273.70 300.00 273.05 296.30 2.2M
2024-09-24 279.75 283.00 270.25 272.55 0.3M
2024-09-23 288.00 290.45 274.10 277.15 0.4M
2024-09-20 258.90 292.00 255.25 285.60 1.1M
2024-09-19 260.90 268.75 252.25 258.30 0.3M
2024-09-18 274.00 275.25 256.85 258.95 0.2M
2024-09-17 279.00 279.50 272.00 275.25 0.1M
2024-09-16 278.90 287.50 269.60 279.60 0.6M
2024-09-13 276.85 280.30 266.20 269.40 0.4M
2024-09-12 252.00 284.00 249.30 274.60 2.7M
2024-09-11 251.60 253.70 243.55 249.90 0.1M
2024-09-10 241.00 259.00 240.65 249.75 0.5M
2024-09-09 239.85 247.00 232.75 240.65 0.1M
2024-09-06 247.90 250.25 238.05 239.85 0.1M
2024-09-05 251.60 255.00 245.00 247.10 0.1M
2024-09-04 246.45 251.00 245.10 249.60 0.1M
2024-09-03 256.10 260.00 243.35 246.35 0.1M
2024-09-02 254.00 269.40 252.55 256.05 0.1M
2024-08-30 255.55 257.55 251.45 252.50 0.0M
2024-08-29 260.50 262.35 252.50 254.65 0.1M
2024-08-28 257.40 268.50 257.15 262.55 0.2M
2024-08-27 261.40 263.80 255.00 257.40 0.1M
2024-08-26 269.00 269.00 260.90 261.40 0.1M
2024-08-23 264.00 267.40 256.65 265.50 0.1M
2024-08-22 268.00 270.05 263.20 264.20 0.1M
2024-08-21 262.70 269.40 260.30 266.55 0.1M
2024-08-20 267.80 269.90 261.35 263.35 0.2M
2024-08-19 265.30 270.60 265.00 266.60 0.3M
2024-08-16 250.00 279.60 250.00 263.70 1.4M
2024-08-14 232.80 254.40 227.65 244.55 0.3M
2024-08-13 238.80 247.80 233.60 234.95 0.1M
2024-08-12 240.00 242.45 233.00 237.55 0.1M
2024-08-09 235.10 243.90 231.70 238.20 0.1M
2024-08-08 236.00 241.70 229.30 232.15 0.1M
2024-08-07 234.15 239.95 231.15 234.75 0.1M
2024-08-06 238.10 246.00 228.75 230.55 0.1M
2024-08-05 244.00 247.20 231.10 234.00 0.1M
2024-08-02 247.00 256.50 243.55 249.40 0.1M
2024-08-01 254.95 262.80 244.10 250.50 0.2M
2024-07-31 261.35 261.35 247.50 251.22 0.1M
2024-07-30 258.99 263.00 256.01 258.74 0.1M
2024-07-29 262.00 272.35 255.00 256.77 0.5M
2024-07-26 252.00 259.90 244.00 247.49 0.3M
2024-07-25 247.99 256.20 240.81 248.65 0.3M
2024-07-24 228.04 244.00 228.04 240.37 0.2M
2024-07-23 219.84 229.95 216.80 228.04 0.1M
2024-07-22 215.00 222.45 212.61 219.70 0.1M
2024-07-19 225.92 225.92 215.37 217.55 0.0M
2024-07-18 229.90 233.19 223.77 226.26 0.0M
2024-07-16 228.01 231.87 225.73 228.68 0.0M
2024-07-15 226.00 234.59 223.10 226.78 0.1M
2024-07-12 230.10 231.08 221.99 224.77 0.1M
2024-07-11 234.00 236.11 228.00 229.42 0.1M
2024-07-10 240.00 241.00 225.33 232.78 0.2M
2024-07-09 233.90 242.32 233.16 240.28 0.2M
2024-07-08 216.00 237.33 211.90 232.00 0.4M
2024-07-05 206.79 213.84 198.55 212.72 0.2M
2024-07-04 207.90 209.12 205.00 205.71 0.1M
2024-07-03 213.00 213.00 205.30 206.22 0.1M
2024-07-02 210.90 215.02 207.90 209.98 0.1M
2024-07-01 210.35 212.94 205.10 209.78 0.0M
2024-06-28 213.21 215.25 207.50 209.69 0.0M
2024-06-27 215.70 217.70 208.21 209.76 0.0M
2024-06-26 220.40 220.40 213.10 214.55 0.0M
2024-06-25 215.53 224.30 215.53 219.25 0.1M
2024-06-24 219.00 223.52 212.99 215.54 0.0M
2024-06-21 223.65 225.40 217.62 219.64 0.0M
2024-06-20 222.00 225.00 219.15 221.45 0.1M
2024-06-19 218.00 226.93 216.43 221.54 0.1M
2024-06-18 224.00 224.00 216.00 216.96 0.0M
2024-06-14 218.80 225.00 217.01 219.89 0.1M
2024-06-13 220.10 221.79 217.00 218.70 0.0M
2024-06-12 219.89 223.55 217.00 218.54 0.1M
2024-06-11 218.00 220.00 213.00 218.72 0.1M
2024-06-10 207.00 222.00 205.99 216.31 0.2M
2024-06-07 213.90 213.90 206.50 209.00 0.1M
2024-06-06 207.80 215.25 200.75 210.95 0.1M
2024-06-05 195.80 206.20 180.55 203.60 0.1M
2024-06-04 212.00 212.00 188.30 190.70 0.1M
2024-06-03 203.60 211.85 203.60 210.00 0.0M
2024-05-31 204.50 208.85 200.35 202.75 0.0M
2024-05-30 204.95 210.45 204.95 206.55 0.0M
2024-05-29 207.50 209.05 205.00 205.50 0.0M
2024-05-28 211.05 211.25 205.35 206.85 0.0M
2024-05-27 218.00 220.50 210.70 211.05 0.0M
2024-05-24 214.00 219.00 210.15 213.25 0.1M
2024-05-23 208.85 219.45 206.90 213.00 0.1M
2024-05-22 206.70 212.40 204.00 204.25 0.0M
2024-05-21 211.80 212.00 206.00 206.65 0.0M
2024-05-18 210.35 216.00 206.00 210.60 0.0M
2024-05-17 205.10 212.00 202.50 210.35 0.1M
2024-05-16 210.00 210.50 203.00 204.65 0.0M
2024-05-15 205.00 207.00 198.60 203.80 0.0M
2024-05-14 205.20 212.40 205.05 207.10 0.0M
2024-05-13 209.40 210.00 202.15 205.20 0.0M
2024-05-10 210.35 213.20 206.60 209.00 0.0M
2024-05-09 215.55 215.85 207.00 208.25 0.0M
2024-05-08 218.35 218.70 213.20 214.25 0.0M
2024-05-07 215.00 219.85 209.90 216.20 0.1M
2024-05-06 223.90 223.90 210.20 213.80 0.0M
2024-05-03 218.15 223.05 212.50 215.10 0.0M
2024-05-02 223.65 223.65 216.25 217.20 0.0M
2024-04-30 228.55 228.85 219.95 220.70 0.0M
2024-04-29 219.50 228.00 217.50 225.20 0.1M
2024-04-26 211.30 219.00 208.65 216.40 0.0M
2024-04-25 210.60 211.65 208.00 210.15 0.0M
2024-04-24 214.00 215.95 208.05 209.50 0.0M
2024-04-23 210.95 214.45 209.00 212.85 0.1M
2024-04-22 208.50 214.20 205.00 207.35 0.0M
2024-04-19 208.40 210.95 204.85 209.00 0.0M
2024-04-18 209.60 213.70 207.00 210.35 0.0M
2024-04-16 208.05 215.00 207.05 208.50 0.1M
2024-04-15 210.00 214.50 203.00 209.10 0.1M
2024-04-12 218.95 220.55 214.20 215.60 0.0M
2024-04-10 228.30 230.30 216.10 218.10 0.1M
2024-04-09 229.00 230.00 225.70 227.10 0.0M
2024-04-08 232.10 234.35 225.00 227.85 0.0M
2024-04-05 227.15 233.55 221.55 230.90 0.1M
2024-04-04 230.90 235.00 222.35 227.15 0.1M
2024-04-03 223.50 235.75 223.50 229.65 0.1M
2024-04-02 224.40 229.05 222.05 225.35 0.0M
2024-04-01 218.65 231.25 218.65 225.25 0.0M
2024-03-28 224.10 224.30 217.00 218.60 0.1M
2024-03-27 224.20 225.95 222.00 223.25 0.0M
2024-03-26 221.55 226.35 220.00 222.15 0.1M
2024-03-22 217.00 227.40 217.00 218.30 0.0M
2024-03-21 211.00 224.80 211.00 222.45 0.1M
2024-03-20 217.95 217.95 205.30 208.75 0.1M
2024-03-19 214.00 223.15 214.00 215.70 0.0M
2024-03-18 215.00 219.20 213.25 217.15 0.1M
2024-03-15 223.35 224.05 209.90 213.70 0.1M
2024-03-14 207.50 224.75 203.45 220.05 0.1M
2024-03-13 218.90 239.90 201.00 212.25 0.7M
2024-03-12 239.80 239.80 214.80 217.75 0.1M
2024-03-11 235.50 251.50 235.00 237.20 0.1M
2024-03-07 237.95 243.00 234.80 236.70 0.1M
2024-03-06 244.05 245.45 230.80 237.30 0.1M
2024-03-05 248.00 251.00 241.90 243.30 0.1M
2024-03-04 259.35 259.40 245.00 247.30 0.1M
2024-03-02 253.35 263.70 253.35 257.60 0.0M
2024-03-01 235.00 259.00 235.00 253.35 0.4M
2024-02-29 239.00 240.30 234.00 236.45 0.0M
2024-02-28 249.40 249.85 237.15 238.30 0.1M
2024-02-27 246.65 251.45 244.20 248.15 0.2M
2024-02-26 239.50 253.80 238.60 244.85 0.6M
2024-02-23 239.85 242.00 231.05 238.70 0.1M
2024-02-22 243.85 243.85 235.00 236.50 0.1M
2024-02-21 238.00 244.30 238.00 241.05 0.1M
2024-02-20 243.05 247.70 239.25 241.55 0.1M
2024-02-19 239.95 254.00 235.65 242.65 0.3M
2024-02-16 239.00 244.00 234.45 238.25 0.2M
2024-02-15 222.50 239.25 219.75 236.60 0.4M
2024-02-14 201.00 244.25 201.00 221.10 0.7M
2024-02-13 198.00 206.90 195.45 203.55 0.2M
2024-02-12 199.75 206.40 194.00 199.60 0.3M
2024-02-09 222.10 223.50 212.75 216.00 0.1M
2024-02-08 231.80 231.80 217.85 220.35 0.2M
2024-02-07 232.00 239.90 228.00 229.95 0.1M
2024-02-06 236.00 236.00 222.00 229.55 0.3M
2024-02-05 228.00 231.50 219.00 227.85 0.4M
2024-02-02 232.35 238.00 227.10 230.00 0.1M
2024-02-01 242.95 242.95 232.00 232.35 0.1M
2024-01-31 235.00 243.25 233.85 241.00 0.2M
2024-01-30 232.00 238.80 229.85 236.45 0.3M
2024-01-29 229.00 231.75 224.85 229.05 0.1M
2024-01-25 221.95 227.70 218.05 226.15 0.1M
2024-01-24 214.75 221.20 210.85 219.80 0.1M
2024-01-23 218.05 222.45 210.00 211.65 0.1M
2024-01-20 220.60 222.05 214.30 214.80 0.1M
2024-01-19 218.20 223.70 215.50 219.00 0.1M
2024-01-18 212.00 217.40 206.05 214.70 0.1M
2024-01-17 218.00 220.45 212.45 213.00 0.1M
2024-01-16 215.00 221.35 214.45 219.65 0.1M
2024-01-15 217.55 219.40 214.15 214.95 0.1M
2024-01-12 221.00 224.80 215.00 215.95 0.2M
2024-01-11 226.85 232.00 218.30 219.00 0.3M
2024-01-10 227.90 227.90 219.25 225.35 0.2M
2024-01-09 226.10 229.95 223.80 226.25 0.2M
2024-01-08 218.35 232.20 218.30 222.55 0.4M
2024-01-05 219.00 239.40 215.00 216.70 1.2M
2024-01-04 219.90 223.30 215.00 215.75 0.1M
2024-01-03 217.90 221.95 214.50 218.00 0.2M
2024-01-02 221.00 226.00 214.80 217.90 0.2M
2024-01-01 215.00 224.80 212.20 219.75 0.3M