Thyrocare Technologies Ltd (THYO)

THYO
🏛️ Indien →
1,124.20
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
2022-12-30 629.40 630.90 616.30 618.65 0.1M
2022-12-29 626.20 649.95 624.10 627.35 0.6M
2022-12-28 613.65 631.85 611.00 616.85 0.3M
2022-12-27 625.00 625.75 610.55 613.65 0.3M
2022-12-26 650.00 666.45 618.10 621.75 0.7M
2022-12-23 626.60 669.00 624.55 635.05 2.9M
2022-12-22 704.40 768.25 612.20 623.80 5.2M
2022-12-21 617.75 709.00 616.85 700.85 1.7M
2022-12-20 611.25 613.70 607.50 608.60 0.0M
2022-12-19 610.30 612.70 608.00 610.25 0.0M
2022-12-16 610.50 615.75 608.10 609.85 0.0M
2022-12-15 617.50 618.50 611.00 612.00 0.0M
2022-12-14 616.00 621.45 613.00 615.35 0.0M
2022-12-13 618.00 622.50 614.00 615.90 0.0M
2022-12-12 621.50 624.90 612.50 614.90 0.0M
2022-12-09 642.00 642.00 615.20 618.45 0.0M
2022-12-08 649.85 649.85 635.90 639.10 0.0M
2022-12-07 643.55 655.00 637.40 648.10 0.0M
2022-12-06 641.45 644.70 639.80 640.30 0.0M
2022-12-05 641.00 646.95 638.15 641.45 0.0M
2022-12-02 630.30 642.85 628.55 640.25 0.0M
2022-12-01 631.00 638.15 628.00 631.40 0.0M
2022-11-30 621.25 633.05 621.25 630.80 0.0M
2022-11-29 618.40 624.75 616.00 620.35 0.0M
2022-11-28 614.00 621.00 611.00 615.35 0.0M
2022-11-25 620.00 624.00 610.20 613.85 0.0M
2022-11-24 615.25 624.75 615.00 616.85 0.0M
2022-11-23 612.20 641.00 609.15 612.15 0.2M
2022-11-22 618.90 622.00 600.00 609.15 0.1M
2022-11-21 622.70 630.00 616.05 618.90 0.0M
2022-11-18 625.00 632.40 619.00 620.75 0.0M
2022-11-17 631.00 638.05 625.00 626.00 0.0M
2022-11-16 644.05 644.95 627.95 630.65 0.0M
2022-11-15 638.45 646.45 637.00 640.80 0.0M
2022-11-14 643.20 649.50 628.00 635.25 0.1M
2022-11-11 672.00 672.00 655.00 666.00 0.0M
2022-11-10 667.45 672.90 657.55 670.65 0.0M
2022-11-09 669.45 674.95 661.65 667.45 0.0M
2022-11-07 672.90 675.00 658.85 666.00 0.0M
2022-11-04 652.75 678.00 644.50 669.55 0.0M
2022-11-03 650.00 652.00 645.00 649.50 0.0M
2022-11-02 647.45 654.40 642.90 650.20 0.0M
2022-11-01 641.00 648.95 641.00 644.20 0.0M
2022-10-31 639.00 649.95 639.00 641.20 0.0M
2022-10-28 634.85 637.80 629.00 634.25 0.1M
2022-10-27 643.00 649.80 632.70 634.85 0.0M
2022-10-25 650.00 652.10 636.95 641.45 0.1M
2022-10-24 650.00 654.65 638.35 650.00 0.0M
2022-10-21 642.15 654.05 637.90 641.95 0.0M
2022-10-20 649.95 652.55 632.40 638.95 0.2M
2022-10-19 645.10 656.95 639.60 653.20 0.1M
2022-10-18 664.45 665.90 638.10 646.70 0.1M
2022-10-17 677.10 677.10 657.05 661.10 0.0M
2022-10-14 677.90 682.40 670.05 673.95 0.0M
2022-10-13 682.00 687.80 670.50 674.10 0.0M
2022-10-12 688.00 689.00 670.00 679.20 0.0M
2022-10-11 690.00 690.00 683.30 686.15 0.0M
2022-10-10 686.00 692.00 675.25 686.60 0.0M
2022-10-07 699.00 701.15 690.05 692.30 0.0M
2022-10-06 696.70 708.00 693.95 701.30 0.0M
2022-10-04 693.00 701.00 690.05 693.20 0.0M
2022-10-03 703.60 712.60 681.20 688.30 0.1M
2022-09-30 705.00 705.00 690.85 700.30 0.0M
2022-09-29 691.00 707.90 687.25 702.40 0.1M
2022-09-28 689.10 699.85 681.10 687.45 0.0M
2022-09-27 681.80 700.00 666.55 699.60 0.2M
2022-09-26 687.00 699.85 658.00 690.80 0.1M
2022-09-23 684.00 698.80 677.70 687.05 0.1M
2022-09-22 685.15 707.00 670.55 691.40 0.1M
2022-09-21 708.40 711.20 680.75 685.15 0.1M
2022-09-20 711.00 713.05 703.90 708.40 0.1M
2022-09-19 719.00 730.00 705.00 706.85 0.1M
2022-09-16 712.05 722.40 691.00 713.25 0.1M
2022-09-15 700.00 719.25 693.10 713.60 0.1M
2022-09-14 682.70 708.55 681.05 701.15 0.2M
2022-09-13 733.00 742.00 694.65 702.40 0.3M
2022-09-12 717.00 726.00 705.95 715.40 0.2M
2022-09-09 692.00 714.80 681.00 709.20 0.2M
2022-09-08 662.00 723.00 660.00 688.95 1.7M
2022-09-07 653.85 664.00 645.50 658.20 0.1M
2022-09-06 630.00 656.00 630.00 650.10 0.1M
2022-09-05 620.00 639.80 620.00 631.05 0.1M
2022-09-02 622.00 628.50 617.00 620.00 0.0M
2022-09-01 615.00 621.50 610.00 619.50 0.0M
2022-08-30 623.00 623.00 611.65 618.50 0.1M
2022-08-29 620.00 626.70 600.90 611.25 0.6M
2022-08-26 631.55 634.45 626.75 627.65 0.0M
2022-08-25 630.75 635.00 626.00 627.75 0.0M
2022-08-24 630.10 634.10 626.00 630.75 0.0M
2022-08-23 636.00 637.15 625.00 626.95 0.1M
2022-08-22 651.70 651.70 632.35 639.40 0.1M
2022-08-19 656.90 669.85 638.00 655.25 0.1M
2022-08-18 630.00 656.55 629.95 651.80 0.2M
2022-08-17 625.00 635.85 620.00 633.90 0.1M
2022-08-16 623.15 624.95 618.30 621.05 0.0M
2022-08-12 634.30 634.30 620.00 621.80 0.1M
2022-08-11 627.75 637.60 625.85 631.10 0.0M
2022-08-10 635.00 639.05 623.70 627.75 0.0M
2022-08-08 633.70 639.80 628.60 633.60 0.0M
2022-08-05 628.00 638.85 628.00 630.50 0.0M
2022-08-04 636.45 636.45 623.75 627.20 0.1M
2022-08-03 640.00 640.00 628.30 630.15 0.1M
2022-08-02 645.00 645.75 623.50 633.00 0.2M
2022-08-01 648.95 661.60 639.30 657.50 0.1M
2022-07-29 622.00 647.95 622.00 639.10 0.1M
2022-07-28 629.00 629.00 620.00 621.55 0.0M
2022-07-27 625.00 629.00 619.00 626.60 0.0M
2022-07-26 627.90 634.00 618.00 619.90 0.1M
2022-07-25 621.90 625.05 615.00 622.00 0.1M
2022-07-22 611.00 630.00 609.35 614.75 0.2M
2022-07-21 624.00 626.90 603.00 608.80 0.1M
2022-07-20 625.00 629.00 620.00 621.75 0.0M
2022-07-19 625.00 637.85 615.00 619.15 0.1M
2022-07-18 619.00 625.20 617.00 621.10 0.0M
2022-07-15 621.00 622.50 617.00 617.60 0.0M
2022-07-14 621.00 634.70 615.00 620.45 0.0M
2022-07-13 616.05 624.75 613.85 617.95 0.0M
2022-07-12 622.50 626.60 618.00 620.80 0.0M
2022-07-11 623.00 627.00 614.00 621.75 0.0M
2022-07-08 625.00 628.15 616.60 619.95 0.0M
2022-07-07 618.00 626.00 618.00 621.60 0.0M
2022-07-06 623.00 624.90 608.00 613.35 0.0M
2022-07-05 623.00 635.80 609.05 614.00 0.1M
2022-07-04 621.00 623.95 617.00 619.20 0.0M
2022-07-01 622.90 627.00 613.20 616.75 0.0M
2022-06-30 629.10 634.50 620.00 621.05 0.0M
2022-06-29 634.00 638.45 624.60 625.95 0.1M
2022-06-28 634.95 638.05 629.00 631.40 0.1M
2022-06-27 636.00 650.05 625.00 629.50 0.1M
2022-06-24 631.80 637.95 624.65 629.65 0.0M
2022-06-23 636.80 645.85 620.10 623.20 0.1M
2022-06-22 620.10 641.95 620.10 633.60 0.0M
2022-06-21 642.00 644.30 635.00 639.85 0.0M
2022-06-20 640.00 651.85 627.95 631.65 0.0M
2022-06-17 645.00 646.75 625.95 641.65 0.0M
2022-06-16 669.00 673.75 637.50 646.50 0.1M
2022-06-15 661.40 669.80 660.00 664.25 0.0M
2022-06-14 679.00 687.55 659.65 661.40 0.1M
2022-06-13 696.00 709.00 675.00 679.05 0.1M
2022-06-10 686.95 725.00 674.90 717.40 0.3M
2022-06-09 663.40 689.00 661.00 684.75 0.1M
2022-06-08 672.00 694.95 657.00 664.80 0.2M
2022-06-07 667.00 680.00 650.00 671.65 0.1M
2022-06-06 647.40 692.00 635.90 670.50 1.0M
2022-06-03 636.05 653.95 630.90 633.75 0.1M
2022-06-02 635.85 653.15 627.00 632.15 0.1M
2022-06-01 659.65 663.75 631.50 638.40 0.1M
2022-05-31 661.50 676.95 657.05 659.65 0.0M
2022-05-30 692.00 698.95 663.00 666.90 0.1M
2022-05-27 680.00 699.00 671.25 688.70 0.1M
2022-05-26 638.00 762.25 631.10 690.30 0.6M
2022-05-25 642.65 659.00 631.15 635.25 0.0M
2022-05-24 654.90 654.90 638.05 642.65 0.0M
2022-05-23 678.85 678.85 640.00 650.60 0.1M
2022-05-20 672.95 678.00 666.10 670.65 0.0M
2022-05-19 672.00 679.90 665.00 669.60 0.1M
2022-05-18 690.15 698.80 680.00 681.20 0.1M
2022-05-17 689.00 695.95 686.10 686.60 0.1M
2022-05-16 720.00 727.90 686.65 688.35 0.1M
2022-05-13 739.00 749.60 732.65 734.15 0.0M
2022-05-12 735.95 750.90 723.05 737.70 0.0M
2022-05-11 755.10 760.00 721.95 736.75 0.1M
2022-05-10 755.00 780.30 752.20 763.95 0.1M
2022-05-09 770.95 770.95 744.65 750.10 0.1M
2022-05-06 762.00 781.65 748.05 771.35 0.1M
2022-05-05 751.00 785.00 751.00 776.00 0.1M
2022-05-04 774.85 783.00 742.45 747.85 0.1M
2022-05-02 775.50 789.95 715.15 770.95 0.1M
2022-04-29 820.00 838.95 806.40 810.90 0.0M
2022-04-28 831.90 831.90 812.05 818.40 0.0M
2022-04-27 814.95 827.40 807.10 819.40 0.0M
2022-04-26 814.00 817.05 808.80 811.25 0.0M
2022-04-25 833.00 834.00 805.55 809.95 0.1M
2022-04-22 852.60 854.00 826.05 833.75 0.1M
2022-04-21 864.80 869.00 845.00 852.60 0.0M
2022-04-20 852.00 880.70 847.00 849.30 0.0M
2022-04-19 847.00 863.00 847.00 850.20 0.0M
2022-04-18 872.55 872.55 837.00 842.75 0.1M
2022-04-13 888.00 892.45 871.15 872.55 0.2M
2022-04-12 890.45 904.30 876.00 888.55 0.1M
2022-04-11 880.00 898.00 873.80 890.45 0.1M
2022-04-08 895.00 897.80 868.15 875.15 0.1M
2022-04-07 840.70 894.85 840.70 884.85 0.2M
2022-04-06 840.00 860.00 831.00 840.70 0.2M
2022-04-05 830.00 860.00 814.20 849.70 0.1M
2022-04-04 798.95 824.45 797.50 817.90 0.1M
2022-04-01 775.95 792.30 771.90 788.05 0.0M
2022-03-31 747.00 796.95 747.00 775.30 0.2M
2022-03-30 756.00 766.00 742.05 745.70 0.1M
2022-03-29 780.00 798.35 747.00 750.50 0.5M
2022-03-28 782.40 782.40 753.35 776.30 0.1M
2022-03-25 774.50 783.95 771.05 780.25 0.1M
2022-03-24 772.60 791.25 768.50 770.65 0.1M
2022-03-23 798.00 802.00 772.00 776.90 0.1M
2022-03-22 774.90 795.00 774.90 791.60 0.1M
2022-03-21 792.00 796.15 765.00 772.85 0.1M
2022-03-17 804.00 804.00 777.60 780.25 0.1M
2022-03-16 800.00 814.00 780.00 786.80 0.1M
2022-03-15 805.60 819.80 788.00 792.25 0.1M
2022-03-14 804.00 816.45 796.55 804.90 0.1M
2022-03-11 805.70 817.25 801.15 804.05 0.1M
2022-03-10 839.40 839.40 801.00 807.55 0.2M
2022-03-09 816.00 837.85 810.00 819.40 0.1M
2022-03-08 805.60 829.95 792.40 814.25 0.1M
2022-03-07 825.00 848.95 804.40 819.30 0.1M
2022-03-04 835.15 848.00 820.10 842.10 0.1M
2022-03-03 846.00 871.35 828.05 839.70 0.1M
2022-03-02 843.00 852.45 832.30 841.25 0.1M
2022-02-28 806.00 861.70 806.00 858.10 0.0M
2022-02-25 855.35 869.90 845.00 850.15 0.1M
2022-02-24 860.00 907.95 850.00 862.00 0.2M
2022-02-23 888.00 903.75 868.05 874.80 0.1M
2022-02-22 865.00 922.55 865.00 876.95 0.2M
2022-02-21 885.75 891.35 868.40 877.15 0.1M
2022-02-18 867.00 893.45 867.00 889.95 0.1M
2022-02-17 875.55 892.00 875.00 883.05 0.1M
2022-02-16 883.00 903.15 869.45 871.15 0.1M
2022-02-15 862.00 900.00 860.00 876.15 0.1M
2022-02-14 897.00 910.80 845.85 859.15 0.1M
2022-02-11 940.00 962.50 931.55 945.85 0.0M
2022-02-10 974.00 984.00 936.00 949.05 0.1M
2022-02-09 978.50 984.75 967.25 973.70 0.0M
2022-02-08 984.90 992.70 968.10 972.80 0.0M
2022-02-07 973.50 1,008.00 955.15 981.65 0.1M
2022-02-04 968.40 977.85 960.55 969.50 0.0M
2022-02-03 975.00 975.00 960.00 963.65 0.0M
2022-02-02 965.95 984.90 965.80 974.00 0.1M
2022-02-01 985.00 988.00 960.35 965.75 0.1M
2022-01-31 1,010.00 1,014.90 964.00 971.35 0.1M
2022-01-28 1,046.50 1,054.00 1,005.00 1,014.15 0.2M
2022-01-27 915.60 1,087.00 908.90 1,057.05 1.4M
2022-01-25 929.05 929.05 895.60 907.15 0.1M
2022-01-24 960.00 980.00 889.05 929.05 0.1M
2022-01-21 988.00 994.90 955.00 963.80 0.1M
2022-01-20 1,017.80 1,020.00 994.00 997.95 0.0M
2022-01-19 1,005.60 1,016.00 986.75 1,012.70 0.1M
2022-01-18 1,026.00 1,027.00 1,000.00 1,002.60 0.0M
2022-01-17 1,035.00 1,043.95 1,017.25 1,022.75 0.1M
2022-01-14 1,041.65 1,050.20 1,029.00 1,031.90 0.1M
2022-01-13 1,052.00 1,060.00 1,042.75 1,044.25 0.1M
2022-01-12 1,061.00 1,068.00 1,049.80 1,051.55 0.0M
2022-01-11 1,082.00 1,089.90 1,055.05 1,059.15 0.1M
2022-01-10 1,086.00 1,100.90 1,073.00 1,076.70 0.0M
2022-01-07 1,086.55 1,091.15 1,073.00 1,078.95 0.1M
2022-01-06 1,080.00 1,108.00 1,068.80 1,086.55 0.1M
2022-01-05 1,102.00 1,108.00 1,070.00 1,084.60 0.1M
2022-01-04 1,119.00 1,119.00 1,089.10 1,093.60 0.1M
2022-01-03 1,109.80 1,132.00 1,102.10 1,111.90 0.1M