TTK Healthcare Limited (TTKHLTCARE.NS) NSE
827.70
-19.7(-2.32%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
827.70
-19.7(-2.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 847.5 | 827.7 | 827.7 | 857.5 | 818 | 4,235 |
| March 12, 2026 | 846.55 | 847.4 | 847.4 | 864.75 | 846 | 9,955 |
| March 11, 2026 | 863.25 | 854.8 | 854.8 | 866.95 | 853 | 7,747 |
| March 10, 2026 | 876.7 | 853.25 | 853.25 | 886.9 | 846.5 | 7,657 |
| March 09, 2026 | 878.65 | 870.2 | 870.2 | 879.95 | 860 | 4,051 |
| March 06, 2026 | 871.2 | 878.65 | 878.65 | 886.4 | 862 | 7,377 |
| March 05, 2026 | 887.3 | 860.9 | 860.9 | 887.3 | 856 | 11,677 |
| March 02, 2026 | 898 | 892.8 | 892.8 | 908.55 | 890.05 | 4,565 |
| February 27, 2026 | 927 | 908.25 | 908.25 | 927.25 | 902.2 | 3,374 |
| February 26, 2026 | 922.4 | 916.45 | 916.45 | 927.75 | 914 | 2,564 |
| February 25, 2026 | 921 | 915.25 | 915.25 | 933 | 905 | 4,475 |
| February 24, 2026 | 924.4 | 916.25 | 916.25 | 929.8 | 912 | 6,403 |
| February 23, 2026 | 925 | 924.4 | 924.4 | 934.3 | 920 | 2,401 |
| February 20, 2026 | 927 | 929.1 | 0 | 938 | 927 | 1,207 |
| February 19, 2026 | 930 | 926.5 | 0 | 944.8 | 924 | 2,789 |
| February 18, 2026 | 941.85 | 933.85 | 0 | 948 | 930 | 2,860 |
| February 17, 2026 | 930.15 | 930.85 | 0 | 937.5 | 928.6 | 2,202 |
| February 16, 2026 | 934.1 | 930.15 | 0 | 958 | 926 | 4,918 |
| February 13, 2026 | 940 | 934.1 | 0 | 953.25 | 926 | 3,447 |
| February 12, 2026 | 954.85 | 947.1 | 0 | 955 | 935 | 3,729 |
| February 11, 2026 | 957.8 | 952.6 | 0 | 957.95 | 945.1 | 2,377 |
| February 10, 2026 | 963.2 | 946.6 | 0 | 963.4 | 944.5 | 3,827 |
| February 09, 2026 | 957.65 | 951.95 | 0 | 957.65 | 948 | 2,173 |
| February 06, 2026 | 958 | 951.3 | 0 | 968.65 | 948 | 3,113 |
| February 05, 2026 | 976.1 | 958 | 0 | 976.1 | 955 | 2,844 |
| February 04, 2026 | 969.85 | 964.5 | 0 | 974 | 959.05 | 1,675 |
| February 03, 2026 | 972.2 | 959.05 | 0 | 973.8 | 956 | 2,834 |
| February 02, 2026 | 964.7 | 962.5 | 0 | 972.8 | 955.8 | 1,359 |
| February 01, 2026 | 979.4 | 964.7 | 0 | 979.4 | 955 | 1,971 |
| January 30, 2026 | 961 | 967.9 | 0 | 971.6 | 955.4 | 1,773 |
| January 29, 2026 | 965.8 | 960.8 | 0 | 977.3 | 955 | 6,619 |
| January 28, 2026 | 952 | 965.8 | 0 | 982.7 | 952 | 3,108 |
| January 27, 2026 | 960 | 960.3 | 0 | 979.4 | 955 | 4,211 |
| January 23, 2026 | 998 | 965.3 | 0 | 998 | 955.5 | 4,688 |
| January 22, 2026 | 1,014 | 980.7 | 0 | 1,022 | 951 | 16,512 |
| January 21, 2026 | 1,000 | 1,001.6 | 0 | 1,019 | 999.3 | 3,525 |
| January 20, 2026 | 1,016.5 | 1,001.1 | 0 | 1,037 | 995 | 16,463 |
| January 19, 2026 | 983 | 1,003.9 | 0 | 1,028 | 975.1 | 14,949 |
| January 16, 2026 | 987.7 | 987.9 | 0 | 998 | 975 | 3,193 |
| January 14, 2026 | 999 | 987.7 | 0 | 999 | 983 | 1,093 |
| January 13, 2026 | 994.2 | 988.3 | 0 | 1,005 | 980 | 1,601 |
| January 12, 2026 | 999.4 | 992.6 | 0 | 1,004.8 | 990.8 | 2,453 |
| January 09, 2026 | 1,017.5 | 999.4 | 0 | 1,017.5 | 988.1 | 5,513 |
| January 08, 2026 | 1,018.7 | 1,004.9 | 0 | 1,018.8 | 1,002 | 2,117 |
| January 07, 2026 | 1,020.5 | 1,010.6 | 0 | 1,022.7 | 994.2 | 28,089 |
| January 06, 2026 | 1,023.9 | 1,008 | 0 | 1,029.3 | 1,005 | 2,916 |
| January 05, 2026 | 1,036.1 | 1,018.6 | 0 | 1,036.1 | 1,016 | 4,735 |
| January 02, 2026 | 1,033.4 | 1,028.5 | 0 | 1,035.8 | 1,025 | 3,219 |
| January 01, 2026 | 1,041.4 | 1,026.8 | 0 | 1,054.5 | 1,025 | 2,583 |
| December 31, 2025 | 1,045 | 1,038.8 | 0 | 1,050.9 | 1,034.4 | 3,639 |
| December 30, 2025 | 1,050 | 1,033.1 | 0 | 1,050 | 1,025.3 | 5,476 |
| December 29, 2025 | 1,042 | 1,034.4 | 0 | 1,057.8 | 1,025 | 6,031 |
| December 26, 2025 | 1,054 | 1,038.3 | 0 | 1,054 | 1,031 | 3,888 |
| December 24, 2025 | 1,052 | 1,038.2 | 0 | 1,055 | 1,030 | 3,663 |
| December 23, 2025 | 1,060 | 1,035.9 | 0 | 1,069 | 1,025 | 9,090 |
| December 22, 2025 | 1,060 | 1,043.9 | 0 | 1,060 | 1,039.6 | 2,599 |
| December 19, 2025 | 1,050 | 1,044.1 | 0 | 1,058.1 | 1,040 | 2,610 |
| December 18, 2025 | 1,061.5 | 1,037.9 | 0 | 1,061.5 | 1,030 | 6,697 |
| December 17, 2025 | 1,061.9 | 1,045.7 | 0 | 1,070 | 1,040 | 5,270 |
| December 16, 2025 | 1,066 | 1,053 | 0 | 1,079 | 1,050 | 8,090 |