Themis Medicare Ltd

THEM
🏛️ Indien →
131.84
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 96.94 97.92 93.93 94.77 0.0M
2021-12-30 90.60 96.60 90.60 96.02 0.0M
2021-12-29 92.47 97.09 92.47 94.95 0.0M
2021-12-28 90.86 93.39 90.40 92.92 0.0M
2021-12-27 89.80 92.50 89.80 91.94 0.0M
2021-12-24 89.37 90.00 86.31 89.44 0.0M
2021-12-23 90.45 91.16 89.12 89.59 0.0M
2021-12-22 91.90 91.90 89.10 90.77 0.0M
2021-12-21 89.50 91.55 89.22 90.89 0.0M
2021-12-20 92.41 92.41 89.25 89.95 0.0M
2021-12-17 94.36 94.36 92.48 93.94 0.0M
2021-12-16 95.40 96.20 93.42 94.03 0.0M
2021-12-15 93.71 93.71 92.56 93.18 0.0M
2021-12-14 93.60 97.67 93.60 93.71 0.0M
2021-12-13 98.90 100.60 95.92 96.92 0.0M
2021-12-10 97.40 98.00 95.00 98.00 0.0M
2021-12-09 95.50 98.00 94.00 94.00 0.0M
2021-12-08 91.28 94.98 88.47 93.43 0.0M
2021-12-07 90.50 95.90 89.00 91.28 0.0M
2021-12-06 92.70 94.40 92.70 93.50 0.0M
2021-12-03 95.00 95.00 94.40 94.40 0.0M
2021-12-02 96.00 98.00 92.20 92.66 0.0M
2021-12-01 94.40 97.40 90.11 95.84 0.0M
2021-11-30 94.50 94.50 91.00 93.00 0.0M
2021-11-29 96.80 96.80 90.50 91.00 0.0M
2021-11-26 94.19 94.30 92.50 92.86 0.0M
2021-11-25 94.40 94.50 90.00 91.28 0.0M
2021-11-24 91.20 95.00 87.30 93.20 0.0M
2021-11-23 85.50 94.20 85.46 90.81 0.0M
2021-11-22 95.90 95.90 88.73 89.95 0.0M
2021-11-18 89.50 94.89 88.41 93.03 0.0M
2021-11-17 91.00 95.39 90.30 93.05 0.0M
2021-11-16 88.51 92.50 88.28 92.20 0.0M
2021-11-15 93.11 93.60 92.92 92.92 0.0M
2021-11-12 103.00 104.50 97.81 97.81 0.0M
2021-11-11 101.00 106.50 100.81 102.96 0.0M
2021-11-10 108.92 108.92 104.00 105.84 0.0M
2021-11-09 103.00 103.73 95.00 103.73 0.1M
2021-11-08 91.23 98.80 91.03 98.80 0.0M
2021-11-04 93.50 94.90 93.50 94.09 0.0M
2021-11-03 91.99 93.61 89.02 90.80 0.0M
2021-11-02 88.80 89.16 88.02 89.16 0.0M
2021-11-01 87.03 87.03 82.16 84.92 0.0M
2021-10-29 87.40 87.40 81.00 84.00 0.0M
2021-10-28 84.03 85.00 84.00 84.02 0.0M
2021-10-27 90.00 90.00 85.00 86.42 0.0M
2021-10-26 83.00 88.50 83.00 86.80 0.0M
2021-10-25 88.00 89.05 86.45 87.31 0.0M
2021-10-22 93.80 94.39 86.30 91.00 0.0M
2021-10-21 90.30 92.35 89.51 90.50 0.0M
2021-10-20 96.95 96.95 91.71 91.80 0.0M
2021-10-19 96.90 99.50 93.31 94.72 0.0M
2021-10-18 98.20 102.10 96.21 97.58 0.0M
2021-10-14 90.70 97.31 90.70 97.31 0.0M
2021-10-13 93.25 95.00 88.70 92.69 0.0M
2021-10-12 95.60 95.60 89.50 93.30 0.0M
2021-10-11 92.00 98.50 91.90 93.05 0.0M
2021-10-08 93.20 98.80 93.20 96.10 0.0M
2021-10-07 99.90 99.90 95.02 97.00 0.0M
2021-10-06 97.31 101.00 93.25 95.81 0.0M
2021-10-05 95.91 99.90 93.88 97.67 0.0M
2021-10-04 97.70 100.99 97.70 98.23 0.0M
2021-10-01 102.10 102.10 97.01 98.41 0.0M
2021-09-30 101.40 101.40 98.16 99.10 0.0M
2021-09-29 95.58 102.50 95.56 99.07 0.0M
2021-09-28 102.10 104.00 97.00 98.67 0.0M
2021-09-27 99.36 102.10 98.71 102.10 0.0M
2021-09-24 102.31 104.95 98.51 101.00 0.0M
2021-09-23 103.00 107.00 100.16 102.31 0.0M
2021-09-22 103.00 103.56 100.50 103.20 0.0M
2021-09-21 98.60 102.30 94.51 98.62 0.0M
2021-09-20 101.50 105.00 97.50 98.34 0.0M
2021-09-17 97.50 106.49 97.50 101.50 0.0M
2021-09-16 106.30 108.80 101.00 101.69 0.0M
2021-09-15 109.60 109.60 100.10 106.27 0.0M
2021-09-14 103.40 105.00 99.35 104.41 0.0M
2021-09-13 101.50 102.50 97.50 100.00 0.0M
2021-09-09 103.25 103.80 98.50 101.38 0.0M
2021-09-08 98.60 108.40 98.60 103.25 0.0M
2021-09-07 109.30 109.30 102.17 103.63 0.0M
2021-09-06 109.17 109.99 104.61 105.25 0.0M
2021-09-03 111.20 111.69 107.38 108.29 0.0M
2021-09-02 112.64 112.80 109.00 111.09 0.0M
2021-09-01 114.42 114.42 109.18 110.67 0.0M
2021-08-31 109.24 116.50 109.24 113.06 0.0M
2021-08-30 109.68 111.47 108.45 109.17 0.0M
2021-08-27 106.17 110.92 106.17 108.05 0.0M
2021-08-26 112.11 113.40 106.92 108.25 0.0M
2021-08-25 112.00 119.50 109.50 110.86 0.1M
2021-08-24 101.52 110.06 99.00 110.06 0.0M
2021-08-23 107.00 107.00 97.10 100.05 0.1M
2021-08-20 111.50 111.50 104.80 107.19 0.1M
2021-08-18 107.50 113.39 106.24 110.89 0.0M
2021-08-17 111.50 111.50 102.30 105.90 0.1M
2021-08-16 119.88 119.88 107.92 111.97 0.1M
2021-08-13 107.00 113.47 101.97 113.47 0.2M
2021-08-12 95.65 103.16 95.65 103.16 0.1M
2021-08-11 94.57 96.65 86.31 93.78 0.1M
2021-08-10 100.76 100.77 92.05 95.83 0.0M
2021-08-09 98.92 102.27 95.48 96.68 0.1M
2021-08-06 91.38 100.00 91.38 98.22 0.1M
2021-08-05 92.05 93.00 88.12 92.44 0.0M
2021-08-04 92.46 95.39 91.58 92.44 0.0M
2021-08-03 95.81 97.15 92.11 93.79 0.0M
2021-08-02 92.15 96.61 91.94 94.80 0.0M
2021-07-30 93.25 95.72 91.00 93.00 0.0M
2021-07-29 93.25 93.35 92.00 93.02 0.0M
2021-07-28 91.11 93.50 90.42 92.38 0.0M
2021-07-27 94.48 95.79 90.72 91.11 0.0M
2021-07-26 92.04 97.42 92.04 93.81 0.0M
2021-07-23 91.84 94.22 89.76 91.03 0.1M
2021-07-22 98.88 98.88 92.50 93.18 0.0M
2021-07-20 88.87 95.40 88.87 93.83 0.1M
2021-07-19 85.17 88.25 83.53 86.78 0.2M
2021-07-16 88.47 90.56 84.22 87.67 0.1M
2021-07-15 88.90 90.72 83.94 88.47 0.2M
2021-07-14 77.86 84.48 77.22 84.01 0.1M
2021-07-13 76.50 78.27 76.19 76.80 0.0M
2021-07-12 73.36 76.80 72.90 75.75 0.0M
2021-07-09 73.36 75.93 73.36 74.39 0.0M
2021-07-08 75.47 77.00 74.00 74.37 0.0M
2021-07-07 73.60 76.24 73.36 75.03 0.0M
2021-07-06 73.50 78.00 71.75 74.15 0.1M
2021-07-05 68.00 73.62 65.97 72.73 0.1M
2021-07-02 67.06 68.00 66.00 66.93 0.0M
2021-07-01 68.67 69.48 67.00 67.86 0.0M
2021-06-30 69.06 73.02 68.49 69.44 0.0M
2021-06-29 70.90 71.16 69.20 70.02 0.0M
2021-06-28 73.00 73.00 70.40 70.80 0.0M
2021-06-25 67.60 72.00 67.60 70.47 0.0M
2021-06-24 69.47 70.81 69.25 69.68 0.0M
2021-06-23 71.48 71.48 70.00 70.22 0.0M
2021-06-22 73.14 73.14 68.89 69.16 0.0M
2021-06-21 71.09 72.01 69.36 71.37 0.0M
2021-06-18 71.00 73.88 69.50 71.30 0.0M
2021-06-17 71.10 74.72 71.00 72.59 0.0M
2021-06-16 75.00 76.50 72.55 73.49 0.0M
2021-06-15 71.77 75.53 70.79 74.75 0.0M
2021-06-14 74.00 74.38 69.03 71.11 0.1M
2021-06-11 73.85 77.00 68.17 74.31 0.0M
2021-06-10 76.00 77.38 72.77 75.36 0.0M
2021-06-09 78.99 80.47 74.36 75.28 0.1M
2021-06-08 81.10 81.77 77.53 78.19 0.1M
2021-06-07 79.00 82.44 79.00 81.02 0.2M
2021-06-04 80.00 83.52 74.36 77.42 0.2M
2021-06-03 78.80 83.14 76.20 79.93 0.4M
2021-06-02 65.20 76.23 63.80 76.23 0.6M
2021-06-01 59.00 66.47 58.71 63.52 0.4M
2021-05-31 54.10 59.27 54.10 58.01 0.2M
2021-05-28 55.60 55.60 52.34 53.90 0.1M
2021-05-27 59.20 62.50 51.03 53.12 0.6M
2021-05-26 53.90 59.10 52.16 57.13 0.2M
2021-05-25 49.72 54.37 49.16 52.12 0.2M
2021-05-24 50.80 50.80 48.70 49.56 0.0M
2021-05-21 49.17 50.27 49.05 49.45 0.0M
2021-05-20 50.02 50.15 48.44 48.71 0.0M
2021-05-19 48.38 49.66 47.80 49.05 0.0M
2021-05-18 48.55 49.50 46.99 47.31 0.1M
2021-05-17 54.40 54.40 46.81 48.07 0.0M
2021-05-14 48.98 52.37 46.61 49.73 0.2M
2021-05-12 43.87 49.90 43.67 46.55 0.4M
2021-05-11 43.99 45.22 43.48 44.11 0.1M
2021-05-10 45.70 46.18 43.66 44.89 0.2M
2021-05-07 38.42 45.12 38.31 44.80 0.6M
2021-05-06 38.27 39.28 37.47 37.60 0.0M
2021-05-05 37.53 38.49 37.44 38.17 0.0M
2021-05-04 38.91 39.50 36.49 36.98 0.0M
2021-05-03 37.88 39.10 37.40 38.34 0.1M
2021-04-30 34.61 38.95 34.61 37.14 0.1M
2021-04-29 35.17 36.88 34.90 35.13 0.0M
2021-04-28 37.00 37.00 35.34 35.70 0.0M
2021-04-27 37.50 37.66 35.91 36.48 0.0M
2021-04-26 38.00 38.04 35.80 37.22 0.0M
2021-04-23 36.63 39.40 35.86 37.05 0.2M
2021-04-22 34.80 37.14 33.80 35.91 0.1M
2021-04-20 31.96 34.53 31.96 33.13 0.0M
2021-04-19 29.85 31.48 29.85 31.02 0.0M
2021-04-16 31.09 31.48 30.42 30.84 0.0M
2021-04-15 31.16 31.70 30.14 31.70 0.0M
2021-04-13 31.95 31.95 30.50 31.39 0.0M
2021-04-12 31.12 31.42 29.97 31.02 0.0M
2021-04-09 32.40 32.40 31.77 32.02 0.0M
2021-04-08 31.97 32.40 31.50 31.70 0.0M
2021-04-07 30.61 31.54 30.06 31.15 0.0M
2021-04-06 31.00 31.00 29.93 30.70 0.0M
2021-04-05 29.50 30.45 29.50 30.18 0.0M
2021-04-01 27.81 30.34 27.81 29.84 0.0M
2021-03-31 27.80 28.36 27.17 28.03 0.0M
2021-03-30 28.20 28.37 27.95 28.07 0.0M
2021-03-26 28.50 28.63 27.88 28.45 0.0M
2021-03-25 29.50 29.50 28.50 28.63 0.0M
2021-03-24 29.98 30.44 29.84 29.93 0.0M
2021-03-23 28.93 29.73 28.93 29.54 0.0M
2021-03-22 29.00 29.30 28.09 28.93 0.0M
2021-03-19 29.20 29.60 27.62 29.32 0.1M
2021-03-18 30.25 30.25 29.00 29.20 0.0M
2021-03-17 30.07 30.50 29.50 29.89 0.0M
2021-03-16 30.47 30.89 29.15 30.29 0.0M
2021-03-15 30.80 31.02 29.77 30.09 0.0M
2021-03-12 31.20 31.87 30.14 30.77 0.0M
2021-03-10 31.23 31.42 31.10 31.20 0.0M
2021-03-09 31.41 32.50 30.95 31.07 0.0M
2021-03-08 31.53 31.80 31.21 31.66 0.0M
2021-03-05 31.45 31.79 30.87 31.11 0.0M
2021-03-04 31.70 31.80 31.14 31.21 0.0M
2021-03-03 31.18 31.61 30.74 31.18 0.0M
2021-03-02 31.09 31.95 30.52 30.74 0.0M
2021-03-01 31.34 31.35 30.61 30.73 0.0M
2021-02-26 31.70 32.00 30.68 30.84 0.0M
2021-02-25 31.20 31.57 31.00 31.16 0.0M
2021-02-24 32.10 32.10 30.50 31.40 0.0M
2021-02-23 31.38 31.60 30.66 31.40 0.0M
2021-02-22 31.84 31.98 31.34 31.50 0.0M
2021-02-19 32.30 33.00 31.50 31.59 0.1M
2021-02-18 32.92 32.92 32.30 32.30 0.0M
2021-02-17 32.80 33.23 32.38 32.50 0.0M
2021-02-16 33.66 33.67 33.00 33.01 0.0M
2021-02-15 36.50 36.50 33.00 33.48 0.1M
2021-02-12 33.52 36.06 32.74 35.47 0.1M
2021-02-11 34.27 34.27 33.90 33.90 0.0M
2021-02-10 33.50 34.24 33.50 33.87 0.0M
2021-02-09 33.62 33.85 32.80 32.97 0.0M
2021-02-08 33.50 33.61 32.51 33.61 0.0M
2021-02-05 32.99 33.53 32.90 33.26 0.0M
2021-02-04 32.91 32.99 32.33 32.99 0.0M
2021-02-03 32.78 33.59 32.10 33.14 0.0M
2021-02-02 32.50 32.83 32.30 32.83 0.0M
2021-02-01 32.98 33.59 31.98 31.98 0.0M
2021-01-29 32.80 33.58 32.60 32.80 0.1M
2021-01-28 32.23 33.26 32.23 32.79 0.0M
2021-01-27 32.27 33.35 32.27 32.49 0.0M
2021-01-25 33.22 33.22 31.40 32.17 0.0M
2021-01-22 33.74 33.74 33.30 33.38 0.0M
2021-01-21 34.20 34.20 33.23 33.73 0.0M
2021-01-20 33.49 34.12 33.49 33.83 0.0M
2021-01-19 34.50 34.50 33.80 33.97 0.0M
2021-01-18 33.82 34.31 33.61 33.61 0.0M
2021-01-15 35.40 35.40 33.85 34.26 0.0M
2021-01-14 34.40 35.00 33.88 34.65 0.0M
2021-01-13 34.73 35.00 34.10 34.45 0.0M
2021-01-12 34.30 34.85 34.15 34.45 0.0M
2021-01-11 35.00 35.43 33.80 34.10 0.0M
2021-01-08 35.35 35.66 34.60 34.76 0.1M
2021-01-07 35.83 35.83 35.00 35.00 0.0M
2021-01-06 35.90 36.00 35.40 35.44 0.0M
2021-01-05 35.34 36.70 35.34 35.73 0.1M
2021-01-04 36.50 36.50 34.71 36.28 0.1M
2021-01-01 36.51 36.51 35.87 35.95 0.0M