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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	1,322.9	1,315.7	1,315.7	1,330.7	1,300	2,936
July 10, 2025	1,299	1,334	1,334	1,380	1,272.2	9,625
July 09, 2025	1,322.1	1,299.7	1,299.7	1,330	1,294.7	2,384
July 08, 2025	1,325	1,303	1,303	1,341.4	1,301	3,711
July 07, 2025	1,357.8	1,330.1	1,330.1	1,371.1	1,322.5	4,073
July 04, 2025	1,365.1	1,357.8	1,357.8	1,377.2	1,339.2	3,501
July 03, 2025	1,373.9	1,358.4	1,358.4	1,394.8	1,349	11,947
July 02, 2025	1,290.4	1,366.9	1,366.9	1,394.9	1,277.4	32,555
July 01, 2025	1,290	1,280.6	1,280.6	1,291.7	1,271.1	3,026
June 30, 2025	1,298	1,277.6	1,277.6	1,298.9	1,270	2,127
June 27, 2025	1,284	1,282.3	1,282.3	1,289.9	1,272	1,426
June 26, 2025	1,282	1,272.1	1,272.1	1,297.1	1,262	4,819
June 25, 2025	1,273.3	1,283.7	1,283.7	1,292.9	1,273.3	975
June 24, 2025	1,276.1	1,287.3	1,287.3	1,306.4	1,262.2	3,264
June 23, 2025	1,296	1,269.2	1,269.2	1,296	1,260.4	2,241
June 20, 2025	1,290.8	1,277.1	1,277.1	1,320	1,259.9	12,232
June 19, 2025	1,241.5	1,290.8	1,290.8	1,298	1,236.2	5,073
June 18, 2025	1,275.8	1,253.6	1,253.6	1,277.9	1,248	3,121
June 17, 2025	1,260.2	1,263.2	1,263.2	1,274.4	1,257.1	2,679
June 16, 2025	1,260	1,275.2	1,275.2	1,317.7	1,258.1	6,205
June 13, 2025	1,278	1,273.8	1,273.8	1,280.9	1,250	4,379
June 12, 2025	1,277	1,279.2	1,279.2	1,325	1,248.7	9,216
June 11, 2025	1,320	1,276.1	1,276.1	1,364.9	1,264.9	22,143
June 10, 2025	1,220.2	1,307.9	1,307.9	1,338.7	1,220	36,324
June 09, 2025	1,220.5	1,219.8	1,219.8	1,245	1,217	9,243
June 06, 2025	1,242.2	1,220.6	1,220.6	1,242.2	1,218	2,027
June 05, 2025	1,237.8	1,224.9	1,224.9	1,238	1,218	3,539
June 04, 2025	1,242.3	1,219.6	1,219.6	1,242.3	1,218	3,746
June 03, 2025	1,237.2	1,223.9	1,223.9	1,238	1,216	7,360
June 02, 2025	1,202.5	1,219.2	1,219.2	1,230	1,196.1	5,153
May 30, 2025	1,206	1,215	1,215	1,232	1,206	5,127
May 29, 2025	1,253.4	1,212.9	1,212.9	1,255.1	1,206.5	7,226
May 28, 2025	1,256.9	1,247.5	1,247.5	1,269.5	1,241	2,617
May 27, 2025	1,261.9	1,256.9	1,256.9	1,276.5	1,246.1	3,834
May 26, 2025	1,290.1	1,277.1	1,277.1	1,295	1,253	9,234
May 23, 2025	1,261.3	1,286.1	1,286.1	1,324.7	1,240	34,080
May 22, 2025	1,272.8	1,259.3	1,259.3	1,272.8	1,248.2	1,414
May 21, 2025	1,265	1,257.8	1,257.8	1,275	1,223.7	8,125
May 20, 2025	1,220	1,249.6	1,249.6	1,272	1,215	5,550
May 19, 2025	1,223.4	1,222.7	1,222.7	1,237.4	1,211.6	3,704
May 16, 2025	1,198	1,205.6	1,205.6	1,218.6	1,198	4,178
May 15, 2025	1,218	1,199.4	1,199.4	1,234.9	1,196.3	5,113
May 14, 2025	1,171	1,205.2	1,205.2	1,220	1,171	3,987
May 13, 2025	1,236.9	1,174.6	1,174.6	1,237	1,171	5,316
May 12, 2025	1,191	1,221	1,221	1,241.3	1,177.4	2,216
May 09, 2025	1,186.5	1,173.1	1,173.1	1,194.9	1,162	2,460
May 08, 2025	1,178.1	1,171	1,171	1,213.9	1,163.3	1,305
May 07, 2025	1,131.6	1,194.5	1,194.5	1,224.9	1,125	3,941
May 06, 2025	1,204.7	1,172.6	1,172.6	1,218	1,170	4,147
May 05, 2025	1,219.1	1,191.8	1,191.8	1,219.1	1,186.1	2,809
May 02, 2025	1,165	1,210.8	1,210.8	1,239	1,165	3,363
April 30, 2025	1,216.5	1,191.4	1,191.4	1,227	1,187.2	4,077
April 29, 2025	1,216.9	1,212.1	1,212.1	1,295	1,200	10,774
April 28, 2025	1,209.2	1,201.7	1,201.7	1,210.2	1,188	3,892
April 25, 2025	1,250	1,204.8	1,204.8	1,250	1,201	2,014
April 24, 2025	1,224	1,239.2	1,239.2	1,250	1,224	10,719
April 23, 2025	1,248.8	1,239.9	1,239.9	1,295.6	1,235.1	6,049
April 22, 2025	1,221.3	1,248	1,248	1,264.3	1,221.3	2,591
April 21, 2025	1,264	1,248.1	1,248.1	1,264	1,222.9	4,842
April 17, 2025	1,247.4	1,245.1	1,245.1	1,250	1,226.5	1,858

TTK Healthcare Limited (TTKHLTCARE.NS) NSE