Stock listing
NSE:THEMISMED Themis Medicare Limited Share Price
Home listing (NSE) of Themis Medicare Limited
Follow Themis Medicare Limited into a list and get an email when it puts out news.
Share price · NSE:THEMISMED
₹100.53 INR -6.00 (-5.6%)
Close on Oct 19, 2026
- Day range
- ₹98.70 – ₹109.89 INROct 19, 2026
- Volume
- 119,549 sharesOct 19, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:THEMISMED · Home | ₹100.53 INR | -6.00 (-5.6%) | 119,549 | ₹106.99 | ₹109.89 | ₹98.70 | ₹106.53 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NSE:THEMISMED · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹100.53 | -6.00 | -5.6% | ₹106.99 | ₹109.89 | ₹98.70 | 119,549 | |
| ₹106.53 | +0.16 | +0.2% | ₹105.55 | ₹109.40 | ₹105.55 | 38,070 | |
| ₹106.37 | -1.76 | -1.6% | ₹108.20 | ₹109.58 | ₹104.35 | 40,230 | |
| ₹108.13 | +1.41 | +1.3% | ₹107.87 | ₹110.32 | ₹106.05 | 34,507 | |
| ₹106.72 | -1.85 | -1.7% | ₹107.02 | ₹108.50 | ₹102.12 | 66,745 | |
| ₹108.57 | 0.00 | 0.0% | ₹108.57 | ₹108.57 | ₹108.57 | 42,081 | |
| ₹108.57 | -0.14 | -0.1% | ₹109.49 | ₹113.00 | ₹107.25 | 75,032 | |
| ₹108.71 | -6.76 | -5.9% | ₹116.56 | ₹116.56 | ₹108.35 | 57,030 | |
| ₹115.47 | +1.98 | +1.7% | ₹114.05 | ₹117.98 | ₹113.40 | 77,738 | |
| ₹113.49 | +0.60 | +0.5% | ₹113.45 | ₹114.98 | ₹112.35 | 44,074 | |
| ₹112.89 | -0.30 | -0.3% | ₹115.00 | ₹115.00 | ₹111.02 | 58,862 | |
| ₹113.19 | 0.00 | 0.0% | ₹113.19 | ₹113.19 | ₹113.19 | 0 | |
| ₹113.19 | -3.27 | -2.8% | ₹116.85 | ₹117.97 | ₹110.50 | 69,276 | |
| ₹116.46 | -3.49 | -2.9% | ₹120.90 | ₹122.19 | ₹115.25 | 468,486 | |
| ₹119.95 | +3.10 | +2.7% | ₹118.00 | ₹121.04 | ₹116.02 | 106,694 | |
| ₹116.85 | -0.08 | -0.1% | ₹116.90 | ₹126.00 | ₹115.68 | 241,898 | |
| ₹116.93 | -1.17 | -1.0% | ₹119.90 | ₹120.46 | ₹115.85 | 56,963 | |
| ₹118.10 | -3.87 | -3.2% | ₹121.98 | ₹122.99 | ₹117.21 | 32,113 | |
| ₹121.97 | -0.63 | -0.5% | ₹125.85 | ₹125.85 | ₹121.50 | 35,037 | |
| ₹122.60 | -1.32 | -1.1% | ₹123.20 | ₹126.19 | ₹122.00 | 57,664 | |
| ₹123.92 | -0.05 | 0.0% | ₹124.88 | ₹128.40 | ₹122.50 | 89,760 | |
| ₹123.97 | +4.12 | +3.4% | ₹118.82 | ₹126.58 | ₹118.82 | 78,797 | |
| ₹119.85 | +0.09 | +0.1% | ₹120.50 | ₹123.34 | ₹119.00 | 56,488 | |
| ₹119.76 | -1.81 | -1.5% | ₹120.21 | ₹123.48 | ₹116.00 | 61,249 | |
| ₹121.57 | -6.68 | -5.2% | ₹129.85 | ₹129.85 | ₹120.10 | 127,347 | |
| ₹128.25 | 0.00 | 0.0% | ₹128.25 | ₹128.25 | ₹128.25 | 0 | |
| ₹128.25 | -3.82 | -2.9% | ₹132.02 | ₹132.02 | ₹126.16 | 110,605 | |
| ₹132.07 | -0.64 | -0.5% | ₹132.71 | ₹134.00 | ₹131.50 | 80,188 | |
| ₹132.71 | +0.54 | +0.4% | ₹131.75 | ₹136.20 | ₹130.94 | 305,033 | |
| ₹132.17 | -0.90 | -0.7% | ₹132.00 | ₹134.90 | ₹129.01 | 335,531 | |
| ₹133.07 | +12.65 | +10.5% | ₹121.38 | ₹140.60 | ₹119.17 | 4,732,951 | |
| ₹120.42 | -4.45 | -3.6% | ₹125.27 | ₹128.08 | ₹119.71 | 159,319 | |
| ₹124.87 | +0.72 | +0.6% | ₹124.77 | ₹126.90 | ₹123.72 | 81,469 | |
| ₹124.15 | +0.58 | +0.5% | ₹123.37 | ₹127.95 | ₹122.21 | 107,957 | |
| ₹123.57 | -1.19 | -1.0% | ₹125.18 | ₹128.41 | ₹122.00 | 159,524 | |
| ₹124.76 | -0.72 | -0.6% | ₹125.50 | ₹126.69 | ₹121.50 | 131,074 | |
| ₹125.48 | -0.67 | -0.5% | ₹127.03 | ₹128.01 | ₹124.36 | 76,736 | |
| ₹126.15 | -0.11 | -0.1% | ₹126.26 | ₹128.15 | ₹123.12 | 135,765 | |
| ₹126.26 | +7.02 | +5.9% | ₹117.99 | ₹134.00 | ₹117.99 | 1,620,934 | |
| ₹119.24 | -1.57 | -1.3% | ₹118.90 | ₹123.47 | ₹117.15 | 528,416 | |
| ₹120.81 | +14.67 | +13.8% | ₹106.21 | ₹121.90 | ₹104.72 | 1,093,612 | |
| ₹106.14 | +3.37 | +3.3% | ₹102.95 | ₹106.81 | ₹102.95 | 126,221 | |
| ₹102.77 | -1.44 | -1.4% | ₹106.40 | ₹106.40 | ₹102.01 | 68,545 | |
| ₹104.21 | -2.61 | -2.4% | ₹107.00 | ₹108.70 | ₹104.00 | 47,591 | |
| ₹106.82 | +2.73 | +2.6% | ₹104.44 | ₹107.50 | ₹104.09 | 83,550 | |
| ₹104.09 | -0.76 | -0.7% | ₹103.10 | ₹106.99 | ₹102.15 | 61,527 | |
| ₹104.85 | +0.89 | +0.9% | ₹103.96 | ₹105.48 | ₹101.25 | 114,390 | |
| ₹103.96 | -4.68 | -4.3% | ₹108.45 | ₹116.75 | ₹102.28 | 659,470 | |
| ₹108.64 | -4.47 | -4.0% | ₹113.11 | ₹114.70 | ₹105.70 | 83,197 | |
| ₹113.11 | +4.13 | +3.8% | ₹111.96 | ₹114.97 | ₹108.62 | 104,658 | |
| ₹108.98 | -1.52 | -1.4% | ₹111.31 | ₹112.90 | ₹107.25 | 111,845 | |
| ₹110.50 | -2.28 | -2.0% | ₹112.37 | ₹114.90 | ₹110.01 | 33,682 | |
| ₹112.78 | -3.28 | -2.8% | ₹116.06 | ₹116.88 | ₹112.50 | 36,207 | |
| ₹116.06 | +0.65 | +0.6% | ₹114.99 | ₹117.00 | ₹112.75 | 72,875 | |
| ₹115.41 | +8.35 | +7.8% | ₹107.96 | ₹117.90 | ₹106.99 | 235,433 | |
| ₹107.06 | +1.84 | +1.7% | ₹105.23 | ₹108.40 | ₹105.23 | 29,219 | |
| ₹105.22 | +1.03 | +1.0% | ₹104.65 | ₹106.34 | ₹104.65 | 19,930 | |
| ₹104.19 | -3.09 | -2.9% | ₹107.12 | ₹107.39 | ₹103.38 | 37,032 | |
| ₹107.28 | +1.50 | +1.4% | ₹109.14 | ₹109.14 | ₹106.34 | 34,820 | |
| ₹105.78 | -2.15 | -2.0% | ₹106.51 | ₹111.51 | ₹105.16 | 34,271 | |
| ₹107.93 | -1.93 | -1.8% | ₹110.64 | ₹112.81 | ₹107.35 | 33,238 | |
| ₹109.86 | +2.07 | +1.9% | ₹107.30 | ₹110.70 | ₹106.23 | 43,055 | |
| ₹107.79 | -0.44 | -0.4% | ₹108.83 | ₹109.18 | ₹106.64 | 41,693 | |
| ₹108.23 | -4.12 | -3.7% | ₹112.35 | ₹115.00 | ₹107.15 | 85,715 | |
| ₹112.35 | -0.86 | -0.8% | ₹112.74 | ₹113.76 | ₹111.29 | 39,533 | |
| ₹113.21 | +3.31 | +3.0% | ₹108.82 | ₹116.97 | ₹108.82 | 252,149 |
- Ticker
- NSE:THEMISMED
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest deck · Aug 13, 2026
Q1 FY27 Earnings Presentation
Earnings · 19 slides
Latest news
Decks
Q1 FY27 Earnings Presentation
Earnings · 19 slides · Aug 13, 2026
Q4 FY26 Earnings Presentation
Earnings · 19 slides · May 28, 2026
Q3 FY26 Earnings Presentation
Earnings · 19 slides · Feb 13, 2026
Q2 & H1 FY26 Earnings Presentation
Earnings · 19 slides · Nov 13, 2025
Themis Medicare Limited on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 10 in all · newest Nov 19, 2024 · oldest 2022
- Decks
- 16 decks · latest Aug 13, 2026
Where Themis Medicare Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:THEMISMED · Home listing · This page | NSE | India | INR |
| BSE:THEMISMED | BSE | India | INR |
Log in to ask 6ix AI your own questions about Themis Medicare Limited.