TTK Healthcare Limited - TTKHLTCARE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,131.8	1,167.1	1,167.1	1,182.4	1,131.8	14,013
October 16, 2025	1,142.3	1,130.8	1,130.8	1,145.3	1,125	443
October 15, 2025	1,125.3	1,128.6	1,128.6	1,164	1,125.3	3,739
October 14, 2025	1,142.9	1,125.3	1,125.3	1,155.3	1,125	1,484
October 13, 2025	1,152.6	1,142.9	1,142.9	1,165.9	1,136.1	843
October 10, 2025	1,161	1,159.6	1,159.6	1,171	1,140.2	1,310
October 09, 2025	1,177.6	1,149.4	1,149.4	1,183.9	1,145	654
October 08, 2025	1,180.8	1,166.4	1,166.4	1,189.4	1,162	667
October 07, 2025	1,135.1	1,173.4	1,173.4	1,184	1,135.1	1,573
October 06, 2025	1,142.5	1,142.3	1,142.3	1,159.4	1,140	1,502
October 03, 2025	1,176.5	1,150.6	1,150.6	1,188	1,145	2,266
October 01, 2025	1,164.9	1,158.9	1,158.9	1,184.9	1,151.3	4,339
September 30, 2025	1,149.4	1,152.4	1,152.4	1,175	1,136.1	2,139
September 29, 2025	1,172	1,135.9	1,135.9	1,175	1,130.5	1,614
September 26, 2025	1,176.4	1,154.6	1,154.6	1,176.4	1,152	751
September 25, 2025	1,205	1,170.9	1,170.9	1,205	1,166	1,462
September 24, 2025	1,192.1	1,190.6	1,190.6	1,194	1,189	954
September 23, 2025	1,194	1,190	1,190	1,205	1,189	2,765
September 22, 2025	1,175	1,190.3	1,190.3	1,195.9	1,172.1	2,098
September 19, 2025	1,176.8	1,181.3	1,181.3	1,186	1,172.5	2,354
September 18, 2025	1,179.6	1,172.9	1,172.9	1,186.9	1,171	3,520
September 17, 2025	1,184	1,179.5	1,179.5	1,189.3	1,175.1	1,229
September 16, 2025	1,182.9	1,178.8	1,178.8	1,187.8	1,175.5	454
September 15, 2025	1,194.4	1,181	1,181	1,204.2	1,173	1,206
September 12, 2025	1,177.6	1,188.5	1,188.5	1,202.9	1,176	3,141
September 11, 2025	1,148.9	1,165.6	1,165.6	1,178.9	1,148.9	1,396
September 10, 2025	1,166	1,148.9	1,148.9	1,166	1,135.2	2,864
September 09, 2025	1,155.9	1,148.5	1,148.5	1,162	1,147	1,219
September 08, 2025	1,155.2	1,141.9	1,141.9	1,162.1	1,129.6	1,845
September 05, 2025	1,150	1,151.4	1,151.4	1,158.5	1,129.9	2,159
September 04, 2025	1,198.5	1,136.8	1,136.8	1,204.2	1,124.2	9,320
September 03, 2025	1,165.5	1,180.4	1,180.4	1,195	1,163.4	4,587
September 02, 2025	1,155	1,148.2	1,148.2	1,198	1,135.3	10,086
September 01, 2025	1,177	1,156.1	1,156.1	1,177	1,150	1,685
August 29, 2025	1,164.5	1,158.5	1,158.5	1,216.8	1,150	3,148
August 28, 2025	1,142.5	1,169.4	1,169.4	1,186	1,142.1	5,766
August 26, 2025	1,142.9	1,142.5	1,142.5	1,159.9	1,130.9	4,057
August 25, 2025	1,164.5	1,154.4	1,154.4	1,178	1,140	6,134
August 22, 2025	1,150.8	1,146.8	1,146.8	1,184.9	1,133.2	5,529
August 21, 2025	1,153.9	1,145	1,145	1,156	1,129.5	7,468
August 20, 2025	1,144.9	1,147.4	1,147.4	1,150.7	1,136.9	1,691
August 19, 2025	1,149.9	1,138.9	1,138.9	1,171.9	1,135	4,854
August 18, 2025	1,148	1,158.5	1,158.5	1,161.9	1,135.1	2,681
August 14, 2025	1,158	1,130.8	1,130.8	1,158	1,120.6	1,249
August 13, 2025	1,148.6	1,143.3	1,143.3	1,156.3	1,139.5	1,196
August 12, 2025	1,136.9	1,141.9	1,141.9	1,154	1,136.9	1,234
August 11, 2025	1,142.1	1,136.9	1,136.9	1,155.8	1,126.1	1,696
August 08, 2025	1,150	1,141.8	1,141.8	1,164.6	1,140.1	2,949
August 07, 2025	1,130.7	1,132.6	1,132.6	1,143.9	1,112.1	3,692
August 06, 2025	1,194	1,120.1	1,120.1	1,198	1,103.3	7,751
August 05, 2025	1,217.1	1,176	1,176	1,217.1	1,171	13,842
August 04, 2025	1,258.2	1,217.1	1,217.1	1,266	1,175.1	23,334
August 01, 2025	1,258	1,258.2	1,258.2	1,272	1,251.1	1,570
July 31, 2025	1,274.5	1,244.2	1,244.2	1,274.5	1,237.5	2,196
July 30, 2025	1,274.9	1,255.4	1,255.4	1,284.5	1,252	4,112
July 29, 2025	1,280	1,256	1,256	1,280	1,250	4,265
July 28, 2025	1,311.5	1,274	1,274	1,311.5	1,265	1,487
July 25, 2025	1,344.6	1,292.1	1,292.1	1,344.6	1,290.3	4,488
July 24, 2025	1,358.9	1,332.9	1,332.9	1,359.5	1,321.5	6,116
July 23, 2025	1,353	1,353.2	1,353.2	1,359.1	1,338.6	3,018

TTK Healthcare Limited (TTKHLTCARE.NS) NSE