Themis Medicare share price history

NSE: THEMISMEDBSE: 530199Pharmaceuticals & BiotechnologySmall Cap

Themis Medicare Limited · Face value ₹1 · Listed May 1995 on BSE, Apr 2007 on NSE

₹97.52₹0.92 (0.93%)BSE ₹97.50

Share price at the NSE close on 29 Oct 2026. Previous close ₹98.44.

29 Oct: open ₹100.45, high ₹102.03, low ₹95.35

52-week range of traded prices to 29 Oct 2026

₹64.95Low, 30 Mar 2026₹140.60High, 7 Sep 2026

Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹898 Cr1,570th largest listed
P/E: 22.47
P/E without one-offs: Lossover the last 12 months
P/B: 2.25
Dividend yield: 0.51%
ROE: 10.0%
ROE without one-offs: −13.0%
ROCE: −10.5%
Debt to equity: 0.25
Volume, NSE: 51,63047.8% delivered

Themis Medicare share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Themis Medicare's share price is on record from 2 Jan 2007, when it closed at ₹16.74, to 29 Oct 2026. Its highest close was ₹300.15 on 2 Dec 2024 and its lowest ₹4.00 on 4 Sep 2013, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	97.52	−3.1%	133.07	66.07	101.91	140.60	64.95	4,06,00,455
2025	100.60	−61.8%	275.40	99.08	263.00	283.95	98.00	5,91,68,565
2024	263.55	+23.3%	300.15	190.70	215.00	317.00	180.55	4,46,59,681
2023	213.70	+57.7%	219.05	111.10	138.00	226.50	109.64	2,50,77,793
2022	135.50	+43.5%	139.83	70.36	95.24	143.53	68.65	2,07,38,160
2021	94.40	+160.8%	113.68	28.01	36.22	119.70	27.60	8,05,86,810
2020	36.20	+14.0%	45.33	23.60	33.30	45.90	22.51	2,71,07,750
2019	31.76	−4.8%	33.97	14.51	33.00	38.00	13.83	91,61,580
2018	33.37	−43.1%	73.71	27.47	60.30	79.90	27.11	70,88,210
2017	58.68	+5.3%	62.00	43.02	55.71	65.59	38.76	46,68,540
2016	55.71	+13.3%	69.08	25.27	49.40	70.90	24.90	98,87,600
2015	49.15	+165.6%	57.86	12.16	18.01	60.70	12.16	54,94,770
2014	18.50	+203.3%	20.83	5.30	5.90	21.66	5.13	63,52,310
2013	6.10	−35.9%	9.82	4.00	9.51	9.95	4.00	36,58,250
2012	9.51	+36.8%	11.68	6.80	7.01	11.99	6.51	45,03,480
2011	6.95	−74.2%	27.20	6.95	27.15	27.20	6.60	21,03,590
2010	26.90	+65.8%	31.96	16.41	15.83	32.99	15.71	94,42,570
2009	16.23	+111.3%	16.90	5.21	7.31	16.90	5.00	13,10,290
2008	7.68	−75.3%	32.11	7.00	33.83	34.00	6.25	35,31,460
2007BSE close	31.14	–	31.14	12.07	17.55	31.27	11.32	74,82,910

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	97.52	−16.3%	116.85	117.98	88.86	11,80,909
Sep 2026	116.46	−6.7%	125.18	140.60	115.25	74,85,073
Aug 2026	124.76	+18.6%	105.23	134.00	101.25	54,54,947
Jul 2026	105.22	−4.0%	110.00	124.80	103.38	37,63,364
Jun 2026	109.55	0.0%	110.00	137.00	100.00	1,29,09,447
May 2026	109.56	+11.0%	98.60	117.50	94.43	20,10,558
Apr 2026	98.70	+49.4%	67.00	100.00	67.00	15,76,922
Mar 2026	66.07	−23.0%	82.01	84.89	64.95	28,91,481
Feb 2026	85.80	+7.0%	82.00	96.00	75.15	15,62,876
Jan 2026	80.18	−20.3%	101.91	108.29	76.00	17,64,878
Dec 2025	100.60	−6.7%	109.40	112.40	98.02	14,49,010
Nov 2025	107.86	−13.2%	124.80	125.80	101.15	16,15,827
Oct 2025	124.22	−7.9%	135.50	147.00	123.00	1,82,82,344
Sep 2025	134.81	+36.1%	98.08	148.00	98.08	85,81,206
Aug 2025	99.08	−7.8%	107.11	118.79	98.00	74,00,102
Jul 2025	107.49	−17.3%	130.95	131.89	106.68	32,49,283
Jun 2025	129.94	−4.2%	134.00	154.72	128.82	29,27,194
May 2025	135.67	+5.0%	128.63	176.00	118.21	33,88,102
Apr 2025	129.27	−12.0%	147.01	157.79	115.00	28,24,987
Mar 2025	146.98	−6.9%	157.90	170.70	141.70	43,47,229
Feb 2025	157.86	−30.5%	228.00	245.27	154.45	26,00,394
Jan 2025	227.00	−13.9%	263.00	283.95	219.00	25,02,887
Dec 2024	263.55	−9.9%	290.00	303.70	253.05	28,96,893
Nov 2024	292.50	+11.7%	263.85	317.00	254.25	64,56,305
Oct 2024	261.90	−4.1%	273.50	290.00	248.30	27,91,885
Sep 2024	273.20	+8.2%	254.00	303.00	232.75	1,04,62,201
Aug 2024	252.50	+0.5%	254.95	279.60	227.65	39,04,971
Jul 2024	251.22	+19.8%	210.35	272.35	198.55	31,36,321
Jun 2024	209.69	+3.4%	203.60	226.93	180.55	11,91,229
May 2024	202.75	−8.1%	223.65	223.90	198.60	7,64,618
Apr 2024	220.70	+1.0%	218.65	235.75	203.00	10,40,487
Mar 2024	218.60	−7.5%	235.00	263.85	201.00	24,53,577
Feb 2024	236.45	−1.9%	242.95	254.00	194.00	48,05,332
Jan 2024	241.00	+12.8%	215.00	243.25	206.05	47,55,862
Dec 2023	213.70	+25.2%	172.00	226.50	168.55	48,09,827
Nov 2023	170.65	+10.0%	157.10	175.00	142.00	32,86,635
Oct 2023	155.10	−14.2%	187.99	197.17	148.70	29,41,071
Sep 2023	180.84	+14.8%	159.87	183.40	156.00	15,40,990
Aug 2023	157.51	+8.1%	147.83	175.00	145.32	16,70,110
Jul 2023	145.64	+7.1%	137.90	158.50	132.61	16,40,470
Jun 2023	135.96	−7.7%	145.54	152.74	135.00	6,68,070
May 2023	147.37	−6.2%	158.66	170.00	145.01	19,28,240
Apr 2023	157.09	+33.1%	116.50	159.10	116.50	30,82,910
Mar 2023	117.99	−1.3%	121.45	126.76	109.64	8,97,580
Feb 2023	119.55	−5.5%	126.50	137.90	118.00	12,59,280
Jan 2023	126.50	−6.6%	138.00	141.80	114.00	13,52,610
Dec 2022	135.50	+36.3%	100.01	143.53	97.62	82,88,910
Nov 2022	99.41	+1.4%	99.01	105.90	87.77	18,62,130
Oct 2022	98.00	−3.7%	103.38	108.50	94.26	7,84,530
Sep 2022	101.79	+23.5%	81.77	115.00	78.56	39,46,730
Aug 2022	82.45	+6.5%	77.00	86.12	76.96	4,65,410
Jul 2022	77.43	+3.6%	75.20	86.64	70.50	4,38,010
Jun 2022	74.73	−4.6%	78.27	83.20	68.65	2,13,660
May 2022	78.35	−15.1%	92.32	92.32	76.00	3,45,300
Apr 2022	92.32	−1.5%	95.60	100.01	88.91	4,01,580
Mar 2022	93.71	−4.8%	102.50	106.10	90.50	6,63,690
Feb 2022	98.42	+0.1%	101.70	113.60	95.54	16,95,330
Jan 2022	98.34	+4.2%	95.24	108.40	90.54	16,32,880
Dec 2021	94.40	+3.7%	90.00	100.50	86.01	10,52,220
Nov 2021	91.07	+11.2%	81.87	108.00	81.87	12,94,790
Oct 2021	81.87	−18.5%	99.12	101.80	80.00	9,01,750
Sep 2021	100.49	−11.6%	114.80	114.80	95.11	25,24,850
Aug 2021	113.68	+23.0%	93.01	119.70	86.54	80,08,070
Jul 2021	92.43	+32.7%	69.10	97.50	65.67	66,37,450
Jun 2021	69.64	+20.6%	58.65	83.50	58.18	1,63,95,130
May 2021	57.76	+55.3%	37.60	62.42	36.55	2,73,93,990
Apr 2021	37.18	+32.1%	28.60	39.40	28.15	86,61,370
Mar 2021	28.14	−8.8%	31.18	32.10	27.60	23,05,530
Feb 2021	30.84	−6.2%	32.52	36.03	30.10	29,65,250
Jan 2021	32.87	−9.2%	36.22	36.77	31.56	24,46,410
Dec 2020	36.20	+3.9%	34.51	39.88	32.00	40,73,170
Nov 2020	34.84	+8.0%	32.80	37.75	30.51	46,27,320
Oct 2020	32.25	−9.9%	36.04	42.29	31.99	51,01,120
Sep 2020	35.79	−3.5%	36.10	37.29	27.53	55,58,040
Aug 2020	37.10	−4.2%	37.10	42.10	36.10	24,00,910
Jul 2020	38.75	+12.8%	33.90	41.25	31.33	10,27,830
Jun 2020	34.36	+8.3%	32.69	37.19	29.00	18,71,410
May 2020	31.72	−2.2%	34.00	35.00	28.67	2,84,220
Apr 2020	32.42	+35.1%	23.17	35.78	22.87	4,12,800
Mar 2020	23.99	−36.7%	38.00	38.90	22.51	10,17,740
Feb 2020	37.91	−3.7%	38.25	45.90	34.76	3,38,700
Jan 2020	39.37	+23.9%	33.30	43.80	31.51	3,94,490
Dec 2019	31.76	+30.2%	25.00	31.99	23.80	7,87,390
Nov 2019	24.39	−15.3%	27.41	30.50	23.50	3,03,610
Oct 2019	28.80	+16.4%	24.01	31.28	21.23	7,63,840
Sep 2019	24.75	+48.5%	17.00	25.90	15.60	5,48,840
Aug 2019	16.67	+9.2%	15.69	19.98	13.83	4,80,970
Jul 2019	15.27	−33.6%	22.99	28.60	15.27	48,92,940
Jun 2019	22.99	−15.5%	26.50	26.50	21.50	2,24,260
May 2019	27.20	−6.2%	28.60	28.88	24.80	1,29,910
Apr 2019	28.99	−1.8%	28.63	30.20	27.50	1,03,420
Mar 2019	29.52	0.0%	29.55	32.26	27.76	2,39,060
Feb 2019	29.51	+3.1%	28.20	30.90	27.65	2,03,280
Jan 2019	28.62	−14.2%	33.00	38.00	27.50	4,84,060
Dec 2018	33.37	−10.3%	36.80	37.88	31.15	2,77,080
Nov 2018	37.19	+20.9%	30.29	43.90	30.29	4,32,400
Oct 2018	30.75	+0.9%	30.00	35.93	27.11	3,18,940
Sep 2018	30.49	−16.4%	36.40	38.39	30.30	3,03,560
Aug 2018	36.47	+5.9%	35.80	38.70	31.99	4,48,050
Jul 2018	34.42	−9.8%	40.34	41.30	31.00	1,76,840
Jun 2018	38.18	−8.8%	42.70	44.45	37.55	1,80,120
May 2018	41.86	−19.5%	51.68	56.10	40.10	5,34,830
Apr 2018	52.03	−7.4%	57.38	59.45	51.94	1,60,210
Mar 2018	56.17	−0.4%	55.27	63.92	55.00	4,14,650
Feb 2018	56.39	−3.8%	58.50	61.50	50.00	6,18,260
Jan 2018	58.64	−0.1%	60.30	79.90	58.00	32,23,270
Dec 2017	58.68	+8.3%	56.34	64.99	52.51	6,24,590
Nov 2017	54.18	+8.5%	49.50	54.90	46.44	6,21,570
Oct 2017	49.93	+11.0%	47.50	52.60	43.90	3,31,620
Sep 2017	45.00	+1.4%	44.20	49.90	40.29	1,72,380
Aug 2017	44.40	−14.4%	51.82	53.40	38.76	3,83,300
Jul 2017	51.89	−1.4%	51.89	56.69	51.25	3,85,980
Jun 2017	52.61	−4.1%	55.00	56.19	50.78	3,35,250
May 2017	54.87	−8.7%	60.52	60.90	50.30	2,99,470
Apr 2017	60.11	−1.9%	61.49	65.59	58.31	2,77,960
Mar 2017	61.27	+3.3%	58.51	64.90	55.77	5,19,680
Feb 2017	59.34	+2.5%	59.64	62.50	56.51	3,89,100
Jan 2017	57.90	+3.9%	55.71	61.48	55.30	3,27,640
Dec 2016	55.71	−7.1%	56.81	62.88	53.53	1,32,180
Nov 2016	59.96	−13.2%	66.80	69.00	51.30	7,47,310
Oct 2016	69.08	+16.1%	61.00	70.90	58.00	5,27,540
Sep 2016	59.50	+6.1%	55.50	65.90	55.00	10,61,990
Aug 2016	56.08	+3.6%	53.60	56.80	48.56	8,16,290
Jul 2016	54.13	−3.5%	57.40	58.80	52.01	5,02,000
Jun 2016	56.10	+16.6%	48.01	63.90	47.20	26,45,450
May 2016	48.11	+22.9%	40.00	54.00	39.36	20,57,580
Apr 2016	39.15	+8.6%	36.00	45.96	34.95	3,98,450
Mar 2016	36.05	+25.9%	29.90	36.75	29.90	2,69,360
Feb 2016	28.63	−21.6%	38.25	38.25	24.90	4,18,910
Jan 2016	36.50	−25.7%	49.40	54.18	34.66	3,10,540
Dec 2015	49.15	+12.0%	46.07	60.70	40.60	17,06,940
Nov 2015	43.88	+62.3%	27.00	43.88	26.06	6,96,480
Oct 2015	27.04	+15.0%	24.00	30.88	23.45	5,86,090
Sep 2015	23.51	+5.7%	22.00	26.26	20.21	3,31,500
Aug 2015	22.23	+24.6%	17.63	22.47	17.63	8,53,260
Jul 2015	17.84	+18.3%	15.49	17.93	15.03	3,46,980
Jun 2015	15.08	+16.0%	13.25	17.74	12.32	2,05,790
May 2015	13.00	+0.8%	13.39	14.70	12.16	72,440
Apr 2015	12.90	−9.6%	14.69	15.28	12.30	1,34,330
Mar 2015	14.27	−10.8%	15.69	16.30	12.50	1,69,970
Feb 2015	16.00	−5.9%	16.90	18.20	15.06	1,56,170
Jan 2015	17.01	−8.1%	18.01	19.70	17.01	2,34,820
Dec 2014	18.50	+14.4%	16.18	21.66	16.10	5,82,560
Nov 2014	16.18	+2.1%	15.97	16.75	13.21	10,97,760
Oct 2014	15.84	+15.7%	13.69	16.59	13.00	8,83,430
Sep 2014	13.69	+20.5%	11.90	15.26	11.90	9,82,350
Aug 2014	11.36	−2.3%	11.75	12.90	10.01	5,11,440
Jul 2014	11.63	+21.6%	10.04	12.19	9.51	7,60,320
Jun 2014	9.56	+16.7%	8.25	9.56	8.01	4,90,810
May 2014	8.19	+22.2%	6.75	9.06	6.15	5,11,480
Apr 2014	6.70	+14.6%	5.81	7.50	5.54	1,66,690
Mar 2014	5.85	+2.2%	5.70	6.20	5.13	1,13,720
Feb 2014	5.72	−5.1%	6.33	6.90	5.35	1,27,230
Jan 2014	6.03	−1.2%	5.90	7.30	5.90	1,24,520
Dec 2013	6.10	+20.7%	5.12	6.50	4.90	3,26,220
Nov 2013	5.06	+21.1%	4.20	5.70	4.20	4,28,530
Oct 2013	4.18	−0.6%	4.20	4.20	4.05	1,13,290
Sep 2013	4.20	+4.7%	4.01	4.69	4.00	3,50,060
Aug 2013	4.01	−10.9%	4.05	4.40	4.01	21,930
Jul 2013	4.50	−18.2%	5.51	5.80	4.01	54,340
Jun 2013	5.50	−20.0%	6.60	6.60	5.10	1,29,250
May 2013	6.88	−3.3%	7.20	7.38	6.31	82,250
Apr 2013	7.11	+35.3%	5.18	7.77	5.17	3,27,520
Mar 2013	5.26	−17.1%	6.00	6.39	5.06	8,11,210
Feb 2013	6.34	−16.0%	7.49	7.80	5.81	5,42,810
Jan 2013	7.55	−20.6%	9.51	9.95	7.43	4,70,840
Dec 2012	9.51	−6.3%	10.15	11.29	9.10	4,22,660
Nov 2012	10.15	−3.1%	10.68	11.80	10.01	4,70,980
Oct 2012	10.48	+10.1%	9.51	11.99	9.51	9,91,680
Sep 2012	9.51	+21.0%	8.30	11.77	8.02	12,95,400
Aug 2012	7.86	−1.8%	8.51	8.95	7.52	95,480
Jul 2012	8.00	+8.8%	7.04	9.72	6.63	6,65,700
Jun 2012	7.35	−5.8%	7.71	8.30	6.80	48,110
May 2012	7.80	−8.2%	8.84	8.85	7.21	78,270
Apr 2012	8.50	−4.0%	9.30	9.39	8.25	1,14,860
Mar 2012	8.86	−1.6%	8.60	9.78	8.45	1,20,750
Feb 2012	9.00	+0.9%	8.51	10.50	8.51	1,07,140
Jan 2012	8.92	+28.3%	7.01	9.62	6.51	92,450
Dec 2011	6.95	−17.9%	8.10	8.46	6.60	20,840
Nov 2011	8.47	−24.0%	11.10	11.49	7.50	55,730
Oct 2011	11.14	−0.4%	11.42	11.42	10.41	23,290
Sep 2011	11.19	−9.9%	12.40	13.29	10.23	8,86,070
Aug 2011	12.43	−18.8%	14.50	14.70	11.53	46,710
Jul 2011	15.30	−5.6%	16.00	16.00	14.50	98,690
Jun 2011	16.20	−1.8%	16.89	16.89	15.61	34,900
May 2011	16.49	−20.7%	20.13	20.34	15.60	3,01,000
Apr 2011	20.79	+3.7%	20.80	22.50	20.03	1,56,110
Mar 2011	20.04	+2.2%	20.00	21.40	18.51	1,81,490
Feb 2011	19.61	−11.3%	22.50	23.40	19.51	1,83,560
Jan 2011	22.10	−17.8%	27.15	27.20	22.00	1,15,200
Dec 2010	26.90	−2.6%	27.01	30.37	24.23	2,53,260
Nov 2010	27.62	−5.6%	30.45	31.45	25.80	2,73,590
Oct 2010	29.26	+4.9%	28.00	32.99	27.10	10,86,170
Sep 2010	27.89	+16.2%	24.90	29.44	23.30	12,05,390
Aug 2010	24.00	−5.2%	25.00	25.50	23.50	1,44,710
Jul 2010	25.32	−0.2%	25.94	27.45	24.55	3,96,400
Jun 2010	25.38	+3.5%	23.75	27.00	22.57	4,56,160
May 2010	24.53	−7.8%	26.50	28.48	22.04	11,80,980
Apr 2010	26.61	+34.0%	20.18	30.40	19.70	35,41,620
Mar 2010	19.86	+11.0%	18.30	21.60	17.55	3,52,910
Feb 2010	17.89	+9.0%	17.30	19.51	16.52	3,12,750
Jan 2010	16.41	+1.1%	15.83	19.85	15.71	2,38,630
Dec 2009	16.23	+10.6%	15.29	16.90	14.50	1,00,540
Nov 2009	14.68	+2.7%	14.51	16.00	13.52	1,23,060
Oct 2009	14.29	+5.8%	12.90	14.90	12.07	1,13,460
Sep 2009	13.51	+2.2%	13.31	15.15	12.62	1,46,330
Aug 2009	13.22	+88.1%	7.45	13.23	7.45	3,10,710
Jul 2009	7.03	−6.3%	7.50	7.70	5.81	54,830
Jun 2009	7.50	−8.7%	8.63	9.20	7.02	1,52,800
May 2009	8.22	+11.2%	7.07	8.39	6.23	44,770
Apr 2009	7.39	+40.9%	5.21	7.39	5.21	76,630
Mar 2009	5.25	−14.4%	5.80	6.00	5.00	58,030
Feb 2009	6.13	−7.1%	6.30	7.15	5.53	80,240
Jan 2009	6.60	−14.1%	7.31	8.33	6.02	48,890
Dec 2008	7.68	−1.3%	7.79	9.33	7.00	3,31,320
Nov 2008	7.79	+5.2%	7.10	10.42	6.52	3,65,610
Oct 2008	7.40	−30.1%	10.21	10.79	6.25	67,910
Sep 2008	10.59	−17.9%	12.61	13.48	8.83	3,61,270
Aug 2008	12.90	+1.7%	11.92	15.12	11.51	1,54,310
Jul 2008	12.69	+4.7%	12.21	13.40	10.50	70,570
Jun 2008	12.12	−18.7%	14.92	16.00	12.12	62,470
May 2008	14.91	−11.3%	16.98	17.00	13.10	60,040
Apr 2008	16.80	+8.4%	15.99	18.77	15.13	1,07,090
Mar 2008	15.51	−27.6%	20.56	21.49	14.63	2,63,890
Feb 2008	21.41	−2.9%	22.00	25.28	19.65	3,53,810
Jan 2008	22.05	−29.2%	33.83	34.00	17.30	13,33,170
Dec 2007	31.14	+103.8%	15.80	31.27	15.51	9,99,140
Nov 2007	15.28	−2.4%	15.23	18.60	14.13	93,400
Oct 2007	15.65	−7.9%	16.51	17.19	15.23	52,970
Sep 2007	16.99	−0.1%	17.70	18.59	16.62	2,18,730
Aug 2007	17.00	−14.1%	20.10	20.10	15.90	1,12,060
Jul 2007	19.80	−5.0%	20.10	23.35	19.11	7,54,680
Jun 2007	20.84	+38.9%	14.60	22.90	14.50	30,59,270
May 2007	15.00	+5.6%	14.20	16.00	13.80	65,520
Apr 2007	14.21	+3.6%	14.15	14.85	12.55	1,40,950
Mar 2007BSE close	13.71	−0.7%	13.85	14.77	11.32	8,53,260
Feb 2007BSE close	13.80	−11.5%	16.00	17.00	13.80	6,13,270
Jan 2007BSE close	15.59	–	17.55	17.57	15.02	5,19,660

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	100.45	102.03	95.35	97.52	98.46	51,630	47.8%
28 Oct 2026	95.00	102.30	95.00	98.44	98.78	64,866	31.6%
27 Oct 2026	92.64	96.89	92.64	95.73	95.21	59,134	47.6%
26 Oct 2026	90.00	95.00	89.77	91.37	91.51	51,762	27.7%
23 Oct 2026	94.87	94.87	88.86	90.74	90.61	59,572	41.2%
22 Oct 2026	93.15	98.24	93.15	94.59	96.00	48,840	40.9%
21 Oct 2026	100.04	101.35	89.01	95.89	95.54	1,21,408	44.6%
19 Oct 2026	106.99	109.89	98.70	100.53	101.42	1,19,549	56.1%
16 Oct 2026	105.55	109.40	105.55	106.53	106.69	38,070	46.7%
15 Oct 2026	108.20	109.58	104.35	106.37	106.75	40,230	49.1%
14 Oct 2026	107.87	110.32	106.05	108.13	108.36	34,507	53.5%
13 Oct 2026	107.02	108.50	102.12	106.72	104.81	66,745	51.8%
12 Oct 2026	109.25	111.75	106.22	107.02	107.63	42,584	49.3%
9 Oct 2026	109.49	113.00	107.25	108.57	110.25	75,032	26.2%
8 Oct 2026	116.56	116.56	108.35	108.71	110.84	57,030	60.0%
7 Oct 2026	114.05	117.98	113.40	115.47	115.68	77,738	38.1%
6 Oct 2026	113.45	114.98	112.35	113.49	113.61	44,074	51.2%
5 Oct 2026	115.00	115.00	111.02	112.89	112.87	58,862	45.1%
1 Oct 2026	116.85	117.97	110.50	113.19	113.83	69,276	46.1%
30 Sep 2026	120.90	122.19	115.25	116.46	116.75	4,68,486	90.5%
29 Sep 2026	118.00	121.04	116.02	119.95	118.35	1,06,694	35.0%
28 Sep 2026	116.90	126.00	115.68	116.85	121.02	2,41,898	22.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Themis Medicare bonus and split history

Ex-date	Event	Price factor	What happened
10 Oct 2023	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.