TTK Healthcare Limited (TTKHLTCARE.NS) NSE

1,146.80

+1.8(+0.16%)

Updated at August 22 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 20251,150.81,146.81,146.81,184.91,133.25,529
August 21, 20251,153.91,1451,1451,1561,129.57,468
August 20, 20251,144.91,147.41,147.41,150.71,136.91,691
August 19, 20251,149.91,138.91,138.91,171.91,1354,854
August 18, 20251,1481,158.51,158.51,161.91,135.12,681
August 14, 20251,1581,130.81,130.81,1581,120.61,249
August 13, 20251,148.61,143.31,143.31,156.31,139.51,196
August 12, 20251,136.91,141.91,141.91,1541,136.91,234
August 11, 20251,142.11,136.91,136.91,155.81,126.11,696
August 08, 20251,1501,141.81,141.81,164.61,140.12,949
August 07, 20251,130.71,132.61,132.61,143.91,112.13,692
August 06, 20251,1941,120.11,120.11,1981,103.37,751
August 05, 20251,217.11,1761,1761,217.11,17113,842
August 04, 20251,258.21,217.11,217.11,2661,175.123,334
August 01, 20251,2581,258.21,258.21,2721,251.11,570
July 31, 20251,274.51,244.21,244.21,274.51,237.52,196
July 30, 20251,274.91,255.41,255.41,284.51,2524,112
July 29, 20251,2801,2561,2561,2801,2504,265
July 28, 20251,311.51,2741,2741,311.51,2651,487
July 25, 20251,344.61,292.11,292.11,344.61,290.34,488
July 24, 20251,358.91,332.91,332.91,359.51,321.56,116
July 23, 20251,3531,353.21,353.21,359.11,338.63,018
July 22, 20251,315.91,3531,3531,3601,304.13,921
July 21, 20251,3451,316.81,316.81,3451,3071,461
July 18, 20251,3351,324.91,324.91,344.91,322.12,000
July 17, 20251,361.51,347.31,337.31,3741,335.53,701
July 16, 20251,3751,341.31,341.31,3751,3302,764
July 15, 20251,350.51,355.61,355.61,371.91,345.62,886
July 14, 20251,308.41,357.31,357.31,398.91,308.419,824
July 11, 20251,322.91,315.71,315.71,330.71,3002,936
July 10, 20251,2991,3341,3341,3801,272.29,625
July 09, 20251,322.11,299.71,299.71,3301,294.72,384
July 08, 20251,3251,3031,3031,341.41,3013,711
July 07, 20251,357.81,330.11,330.11,371.11,322.54,073
July 04, 20251,365.11,357.81,357.81,377.21,339.23,501
July 03, 20251,373.91,358.41,358.41,394.81,34911,947
July 02, 20251,290.41,366.91,366.91,394.91,277.432,555
July 01, 20251,2901,280.61,280.61,291.71,271.13,026
June 30, 20251,2981,277.61,277.61,298.91,2702,127
June 27, 20251,2841,282.31,282.31,289.91,2721,426
June 26, 20251,2821,272.11,272.11,297.11,2624,819
June 25, 20251,273.31,283.71,283.71,292.91,273.3975
June 24, 20251,276.11,287.31,287.31,306.41,262.23,264
June 23, 20251,2961,269.21,269.21,2961,260.42,241
June 20, 20251,290.81,277.11,277.11,3201,259.912,232
June 19, 20251,241.51,290.81,290.81,2981,236.25,073
June 18, 20251,275.81,253.61,253.61,277.91,2483,121
June 17, 20251,260.21,263.21,263.21,274.41,257.12,679
June 16, 20251,2601,275.21,275.21,317.71,258.16,205
June 13, 20251,2781,273.81,273.81,280.91,2504,379
June 12, 20251,2771,279.21,279.21,3251,248.79,216
June 11, 20251,3201,276.11,276.11,364.91,264.922,143
June 10, 20251,220.21,307.91,307.91,338.71,22036,324
June 09, 20251,220.51,219.81,219.81,2451,2179,243
June 06, 20251,242.21,220.61,220.61,242.21,2182,027
June 05, 20251,237.81,224.91,224.91,2381,2183,539
June 04, 20251,242.31,219.61,219.61,242.31,2183,746
June 03, 20251,237.21,223.91,223.91,2381,2167,360
June 02, 20251,202.51,219.21,219.21,2301,196.15,153
May 30, 20251,2061,2151,2151,2321,2065,127
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved