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
2023-12-29 208.00 222.00 208.00 212.90 0.0M
2023-12-28 211.70 217.00 205.50 206.85 0.0M
2023-12-27 221.00 226.10 208.80 210.60 0.0M
2023-12-26 185.05 218.90 185.05 218.90 0.1M
2023-12-22 180.00 185.50 180.00 182.45 0.0M
2023-12-21 168.05 183.95 168.05 180.95 0.0M
2023-12-20 173.00 181.70 168.85 171.05 0.0M
2023-12-19 186.80 186.80 180.50 181.50 0.0M
2023-12-18 182.05 186.95 182.05 183.20 0.0M
2023-12-15 181.00 186.45 181.00 183.50 0.0M
2023-12-14 185.10 188.50 180.40 180.80 0.0M
2023-12-13 181.80 188.90 175.50 185.10 0.0M
2023-12-12 180.35 180.50 175.25 175.40 0.0M
2023-12-11 183.00 184.60 178.20 178.95 0.0M
2023-12-08 188.05 190.35 181.45 181.85 0.0M
2023-12-07 187.50 188.10 183.15 186.55 0.0M
2023-12-06 176.55 187.65 176.55 183.80 0.0M
2023-12-05 180.00 181.00 175.05 179.90 0.0M
2023-12-04 175.80 184.60 170.40 180.10 0.0M
2023-12-01 170.50 175.95 170.00 171.10 0.0M
2023-11-30 172.45 174.00 168.10 170.35 0.0M
2023-11-29 161.95 171.70 159.45 169.00 0.0M
2023-11-28 157.80 163.95 157.00 159.25 0.0M
2023-11-24 155.00 159.10 154.00 154.70 0.0M
2023-11-23 159.90 159.90 154.00 155.10 0.0M
2023-11-22 160.35 160.50 152.65 154.25 0.0M
2023-11-21 155.25 160.05 155.00 159.55 0.0M
2023-11-20 155.30 160.75 154.00 156.25 0.0M
2023-11-17 164.40 164.40 155.25 156.75 0.0M
2023-11-16 164.25 164.90 162.30 163.00 0.0M
2023-11-15 163.75 166.70 163.75 165.60 0.0M
2023-11-13 169.25 169.25 163.00 163.55 0.0M
2023-11-12 166.95 168.80 165.50 165.55 0.0M
2023-11-10 160.55 165.50 157.95 163.90 0.0M
2023-11-09 171.40 174.95 158.50 160.60 0.0M
2023-11-08 146.15 171.65 145.05 168.80 0.1M
2023-11-07 149.90 149.90 143.15 145.45 0.0M
2023-11-06 155.05 155.85 142.60 143.65 0.0M
2023-11-03 152.95 160.00 152.90 157.90 0.0M
2023-11-02 150.20 153.95 150.20 151.95 0.0M
2023-11-01 154.55 154.80 150.00 150.20 0.0M
2023-10-31 151.95 155.00 151.90 153.70 0.0M
2023-10-30 158.05 158.10 149.50 151.15 0.0M
2023-10-27 155.05 156.95 154.00 156.50 0.0M
2023-10-26 154.95 156.50 149.50 154.05 0.0M
2023-10-25 160.00 160.05 152.65 155.40 0.0M
2023-10-23 161.95 162.30 154.90 159.65 0.0M
2023-10-20 163.15 165.15 161.00 161.60 0.0M
2023-10-19 164.00 164.00 159.35 162.65 0.0M
2023-10-18 167.95 167.95 160.25 162.10 0.0M
2023-10-17 175.15 175.15 161.00 161.75 0.0M
2023-10-16 161.05 172.40 161.05 165.55 0.0M
2023-10-13 171.25 172.70 168.85 169.45 0.0M
2023-10-12 182.05 182.05 169.20 171.25 0.0M
2023-10-11 181.35 182.95 177.00 178.45 0.0M
2023-10-10 193.00 193.00 178.15 181.35 0.0M
2023-10-09 190.56 190.56 182.35 184.19 0.0M
2023-10-06 189.70 190.00 187.65 188.78 0.0M
2023-10-05 192.20 192.20 186.00 187.05 0.0M
2023-10-04 198.10 198.10 186.80 188.65 0.0M
2023-10-03 186.51 196.84 184.17 191.58 0.1M
2023-09-29 176.68 182.50 176.68 180.99 0.0M
2023-09-28 169.51 176.90 169.51 176.01 0.0M
2023-09-27 174.90 176.60 172.02 173.80 0.0M
2023-09-26 176.80 178.09 173.10 173.15 0.0M
2023-09-25 175.10 176.62 173.56 176.11 0.0M
2023-09-22 171.97 173.92 168.79 172.25 0.0M
2023-09-21 174.50 179.48 168.41 170.07 0.0M
2023-09-20 172.50 175.17 168.63 170.76 0.0M
2023-09-18 168.15 171.65 168.07 171.65 0.0M
2023-09-15 173.17 174.71 167.01 167.41 0.0M
2023-09-14 163.66 171.37 163.66 169.11 0.0M
2023-09-13 159.42 162.50 155.30 161.09 0.0M
2023-09-12 168.00 168.00 157.51 158.52 0.0M
2023-09-11 137.01 163.01 137.01 162.18 0.0M
2023-09-08 160.02 160.34 156.70 160.34 0.0M
2023-09-07 162.02 162.60 158.45 159.09 0.0M
2023-09-06 164.12 164.15 159.14 159.68 0.0M
2023-09-05 161.12 163.42 160.25 162.39 0.0M
2023-09-04 161.44 161.96 159.50 161.78 0.0M
2023-09-01 161.12 161.75 158.08 158.94 0.0M
2023-08-31 158.74 158.99 156.70 158.62 0.0M
2023-08-30 160.30 160.90 158.74 158.74 0.0M
2023-08-29 159.62 160.34 158.60 160.05 0.0M
2023-08-28 163.20 163.20 157.89 159.40 0.0M
2023-08-25 163.49 163.95 160.80 160.97 0.0M
2023-08-24 166.00 166.48 162.41 162.92 0.2M
2023-08-23 166.95 166.95 161.65 165.77 0.0M
2023-08-22 163.66 167.67 163.50 165.16 0.0M
2023-08-21 165.11 166.22 162.50 163.16 0.0M
2023-08-18 170.30 170.73 162.80 165.06 0.0M
2023-08-17 169.00 172.14 165.93 168.09 0.0M
2023-08-16 169.98 172.74 164.50 165.27 0.0M
2023-08-14 164.99 165.70 160.30 165.08 0.0M
2023-08-11 155.34 166.50 155.10 165.20 0.0M
2023-08-10 161.00 162.21 151.74 153.24 0.0M
2023-08-09 158.99 162.39 157.89 158.38 0.0M
2023-08-08 161.40 163.50 155.45 156.25 0.0M
2023-08-07 164.44 164.44 157.44 162.58 0.0M
2023-08-04 161.40 164.55 158.32 160.15 0.0M
2023-08-03 151.05 160.50 151.05 159.93 0.0M
2023-08-02 150.68 151.80 148.90 151.80 0.0M
2023-08-01 156.50 156.50 145.14 150.68 0.0M
2023-07-31 149.93 149.93 145.10 145.60 0.0M
2023-07-28 153.16 158.77 148.01 149.25 0.0M
2023-07-27 152.60 153.11 151.42 151.67 0.0M
2023-07-26 151.05 153.34 151.05 152.09 0.0M
2023-07-25 151.29 152.21 150.80 151.41 0.0M
2023-07-24 151.91 152.11 150.37 150.44 0.0M
2023-07-21 150.22 153.70 148.70 151.55 0.0M
2023-07-20 150.59 154.98 150.38 152.04 0.0M
2023-07-19 151.29 151.34 149.41 150.42 0.0M
2023-07-18 149.61 152.00 149.21 149.88 0.0M
2023-07-17 152.09 152.46 149.96 151.55 0.0M
2023-07-14 152.51 153.60 149.65 150.23 0.0M
2023-07-13 145.61 158.00 143.06 155.02 0.0M
2023-07-12 149.68 149.68 144.82 146.54 0.0M
2023-07-11 153.89 153.89 147.00 147.57 0.0M
2023-07-10 148.06 154.80 148.06 149.52 0.0M
2023-07-07 152.60 153.01 148.03 151.08 0.0M
2023-07-06 147.07 154.95 144.32 149.96 0.0M
2023-07-05 136.41 145.45 135.77 143.95 0.0M
2023-07-04 131.34 137.78 131.34 134.61 0.0M
2023-07-03 137.71 138.13 133.80 134.07 0.0M
2023-06-30 137.50 138.87 135.70 136.01 0.0M
2023-06-28 137.65 139.00 136.89 137.96 0.0M
2023-06-27 138.98 138.98 135.00 135.22 0.0M
2023-06-26 138.97 140.85 136.33 137.92 0.0M
2023-06-23 140.02 140.90 135.49 136.23 0.0M
2023-06-22 140.85 140.85 138.16 138.62 0.0M
2023-06-21 142.26 142.26 138.67 139.37 0.0M
2023-06-20 142.61 144.00 141.44 141.82 0.0M
2023-06-19 142.00 145.45 142.00 143.35 0.0M
2023-06-16 143.27 144.25 141.29 143.45 0.0M
2023-06-15 143.24 144.99 141.45 142.65 0.0M
2023-06-14 140.11 144.55 140.11 143.80 0.0M
2023-06-13 145.42 145.87 141.05 141.43 0.0M
2023-06-12 143.51 147.52 142.80 144.16 0.0M
2023-06-09 148.50 148.50 144.90 145.32 0.0M
2023-06-08 152.20 152.51 146.62 147.25 0.0M
2023-06-07 146.51 151.84 146.50 150.90 0.0M
2023-06-06 147.08 148.50 146.70 146.93 0.0M
2023-06-05 165.00 165.00 145.05 146.24 0.0M
2023-06-02 149.22 149.22 147.00 147.02 0.0M
2023-06-01 141.41 149.80 141.41 147.42 0.0M
2023-05-31 145.46 150.84 145.16 147.50 0.0M
2023-05-30 152.60 152.96 145.50 146.19 0.0M
2023-05-29 153.32 153.80 151.90 152.07 0.0M
2023-05-26 154.98 157.05 151.98 152.65 0.0M
2023-05-25 155.58 156.88 154.29 156.24 0.0M
2023-05-24 156.11 158.40 151.85 155.06 0.0M
2023-05-23 155.80 158.90 155.80 157.65 0.0M
2023-05-22 156.97 156.98 154.48 156.61 0.0M
2023-05-19 159.20 159.20 156.40 156.69 0.0M
2023-05-18 167.61 168.70 155.70 157.45 0.0M
2023-05-17 167.71 169.43 160.30 164.59 0.0M
2023-05-16 154.99 170.00 153.63 164.69 0.0M
2023-05-15 151.46 155.32 145.00 154.68 0.0M
2023-05-12 155.94 156.40 154.84 155.00 0.0M
2023-05-11 153.00 156.71 153.00 155.05 0.0M
2023-05-10 157.47 158.00 154.90 154.90 0.0M
2023-05-09 154.01 157.10 152.92 155.52 0.0M
2023-05-08 152.04 157.03 152.04 154.12 0.0M
2023-05-05 150.05 153.50 148.20 150.12 0.0M
2023-05-04 155.63 155.63 149.46 150.79 0.0M
2023-05-03 155.21 156.58 152.52 156.17 0.0M
2023-05-02 158.68 159.99 153.10 153.29 0.0M
2023-04-28 157.40 159.78 155.50 157.30 0.0M
2023-04-27 153.84 157.50 151.80 155.41 0.3M
2023-04-26 145.83 154.70 145.83 153.65 0.0M
2023-04-25 147.44 147.44 143.12 144.73 0.0M
2023-04-24 138.91 150.00 138.50 147.03 0.1M
2023-04-21 143.63 145.82 136.25 138.66 0.0M
2023-04-20 138.97 146.90 138.97 144.12 0.0M
2023-04-19 138.25 140.00 137.00 138.64 0.0M
2023-04-18 134.28 141.24 132.03 138.00 0.0M
2023-04-17 134.21 134.31 131.93 132.63 0.0M
2023-04-13 134.47 134.67 131.78 133.85 0.0M
2023-04-12 109.00 136.68 109.00 132.90 0.1M
2023-04-11 127.00 130.50 126.15 129.70 0.0M
2023-04-10 126.50 130.00 124.02 125.69 0.0M
2023-04-06 124.38 130.00 124.38 128.17 0.0M
2023-04-05 130.00 130.00 119.00 123.25 0.0M
2023-04-03 116.56 120.22 116.17 119.65 0.0M
2023-03-31 111.00 120.60 110.52 116.65 0.0M
2023-03-29 112.36 114.00 110.03 113.52 0.0M
2023-03-28 112.61 114.50 109.57 110.65 0.0M
2023-03-27 117.58 118.70 113.86 114.32 0.0M
2023-03-24 116.17 118.08 114.23 115.83 0.0M
2023-03-23 115.28 118.69 113.99 115.36 0.0M
2023-03-22 120.05 120.05 115.00 115.20 0.0M
2023-03-21 120.20 120.20 116.46 117.06 0.0M
2023-03-20 120.00 126.50 116.40 119.91 0.0M
2023-03-17 118.89 119.62 116.23 118.82 0.0M
2023-03-16 115.93 119.05 111.91 114.34 0.0M
2023-03-15 116.97 118.08 115.35 117.76 0.0M
2023-03-14 117.25 117.67 113.18 115.49 0.0M
2023-03-13 120.47 120.47 116.05 117.06 0.0M
2023-03-10 122.98 123.43 119.79 120.11 0.0M
2023-03-09 123.17 124.29 122.50 123.48 0.0M
2023-03-08 123.47 123.50 122.15 122.71 0.0M
2023-03-06 120.96 125.48 120.96 123.96 0.0M
2023-03-03 122.40 124.17 120.88 124.17 0.0M
2023-03-02 119.90 122.24 119.90 120.47 0.0M
2023-03-01 121.04 123.20 120.99 121.72 0.0M
2023-02-28 121.00 121.00 119.00 120.02 0.0M
2023-02-27 125.12 125.12 119.38 119.80 0.0M
2023-02-24 129.28 130.00 121.72 122.65 0.0M
2023-02-23 129.84 132.25 124.91 126.96 0.0M
2023-02-22 133.04 134.00 129.73 130.61 0.0M
2023-02-21 132.10 132.75 131.50 132.45 0.0M
2023-02-20 133.41 134.20 132.37 132.60 0.0M
2023-02-17 135.99 137.28 133.77 134.95 0.0M
2023-02-16 133.39 135.18 129.68 134.36 0.0M
2023-02-15 135.21 135.22 131.40 133.64 0.0M
2023-02-14 133.47 137.07 130.38 133.48 0.0M
2023-02-13 135.48 136.00 130.38 135.13 0.0M
2023-02-10 126.02 135.84 124.29 132.91 0.0M
2023-02-09 130.32 131.34 126.02 127.91 0.0M
2023-02-08 130.50 131.81 127.29 128.05 0.0M
2023-02-07 123.97 130.53 123.15 130.21 0.0M
2023-02-06 123.58 127.12 120.39 123.02 0.0M
2023-02-03 121.69 129.89 119.80 127.38 0.0M
2023-02-02 120.97 125.29 117.73 121.92 0.0M
2023-02-01 130.78 130.78 118.55 120.42 0.0M
2023-01-31 115.81 129.61 115.43 126.96 0.0M
2023-01-30 116.56 119.89 114.49 114.76 0.0M
2023-01-27 120.51 121.00 113.80 117.37 0.0M
2023-01-25 123.33 123.42 117.11 119.27 0.0M
2023-01-24 123.60 123.90 122.00 123.00 0.0M
2023-01-23 122.99 125.03 121.77 122.45 0.0M
2023-01-20 124.56 124.90 120.85 121.49 0.0M
2023-01-19 130.00 130.00 121.69 123.44 0.0M
2023-01-18 128.41 128.53 124.58 126.01 0.0M
2023-01-17 128.97 128.97 126.85 127.86 0.0M
2023-01-16 132.00 132.00 126.73 128.35 0.0M
2023-01-13 128.27 131.70 126.48 130.80 0.0M
2023-01-12 126.77 128.17 124.13 125.20 0.0M
2023-01-11 129.92 129.97 125.90 126.68 0.0M
2023-01-10 125.20 131.55 125.20 129.55 0.0M
2023-01-09 130.07 131.02 127.78 128.58 0.0M
2023-01-06 129.01 130.95 125.21 130.06 0.0M
2023-01-05 136.20 137.15 129.00 129.72 0.0M
2023-01-04 137.46 140.14 134.03 136.45 0.0M
2023-01-03 140.04 140.05 133.00 134.94 0.0M
2023-01-02 138.65 141.06 135.70 140.11 0.0M