TTK Healthcare Limited (BOM:507747)
India · Delayed Price · Currency is INR 761.85
-32.30 (-4.07%)
At close: Mar 27, 2026
TTK Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 765.00 | 816.05 | 765.00 | 794.15 | 794.15 | 1.55% | 766 |
| Mar 24, 2026 | 809.20 | 809.20 | 773.50 | 782.00 | 782.00 | -2.22% | 409 |
| Mar 23, 2026 | 810.00 | 817.00 | 795.95 | 799.75 | 799.75 | -1.56% | 324 |
| Mar 20, 2026 | 826.15 | 828.55 | 810.00 | 812.40 | 812.40 | -1.23% | 432 |
| Mar 19, 2026 | 870.00 | 870.00 | 815.50 | 822.50 | 822.50 | -0.97% | 216 |
| Mar 18, 2026 | 817.00 | 834.00 | 815.90 | 830.55 | 830.55 | 1.44% | 201 |
| Mar 17, 2026 | 811.15 | 841.95 | 807.05 | 818.75 | 818.75 | -1.22% | 721 |
| Mar 16, 2026 | 815.05 | 836.75 | 807.00 | 828.90 | 828.90 | -1.48% | 754 |
| Mar 13, 2026 | 831.05 | 859.20 | 820.90 | 841.35 | 841.35 | -2.72% | 529 |
| Mar 12, 2026 | 850.00 | 878.00 | 847.20 | 864.85 | 864.85 | 1.12% | 360 |
| Mar 11, 2026 | 860.00 | 864.95 | 852.50 | 855.30 | 855.30 | -0.68% | 128 |
| Mar 10, 2026 | 871.05 | 887.80 | 844.75 | 861.15 | 861.15 | -1.29% | 676 |
| Mar 9, 2026 | 839.00 | 897.15 | 839.00 | 872.40 | 872.40 | -1.16% | 249 |
| Mar 6, 2026 | 871.25 | 899.00 | 871.25 | 882.60 | 882.60 | 2.15% | 99 |
| Mar 5, 2026 | 883.55 | 885.00 | 858.30 | 864.05 | 864.05 | -1.26% | 268 |
| Mar 4, 2026 | 896.05 | 907.80 | 870.40 | 875.05 | 875.05 | -2.19% | 2,492 |
| Mar 2, 2026 | 900.00 | 906.65 | 891.00 | 894.60 | 894.60 | -2.05% | 340 |
| Feb 27, 2026 | 918.25 | 927.45 | 907.00 | 913.35 | 913.35 | -0.21% | 127 |
| Feb 26, 2026 | 918.25 | 925.75 | 912.20 | 915.25 | 915.25 | -0.30% | 128 |
| Feb 25, 2026 | 923.05 | 934.50 | 906.30 | 918.05 | 918.05 | 0.11% | 379 |
| Feb 24, 2026 | 924.05 | 927.40 | 915.10 | 917.05 | 917.05 | -0.55% | 158 |
| Feb 23, 2026 | 998.95 | 999.00 | 920.05 | 922.10 | 922.10 | -0.74% | 69 |
| Feb 20, 2026 | 930.30 | 930.30 | 929.00 | 929.00 | 929.00 | 0.36% | 14 |
| Feb 19, 2026 | 935.00 | 939.20 | 923.45 | 925.65 | 925.65 | -0.80% | 113 |
| Feb 18, 2026 | 936.10 | 945.70 | 929.95 | 933.10 | 933.10 | 0.06% | 50 |
| Feb 17, 2026 | 933.00 | 935.45 | 928.55 | 932.50 | 932.50 | 0.14% | 104 |
| Feb 16, 2026 | 935.00 | 953.10 | 925.00 | 931.15 | 931.15 | -0.71% | 173 |
| Feb 13, 2026 | 945.65 | 969.00 | 929.00 | 937.85 | 937.85 | -1.39% | 66 |
| Feb 12, 2026 | 950.00 | 960.00 | 934.50 | 951.10 | 951.10 | -0.09% | 16 |
| Feb 11, 2026 | 953.15 | 957.00 | 932.20 | 952.00 | 952.00 | 0.24% | 284 |
| Feb 10, 2026 | 965.00 | 965.00 | 946.00 | 949.70 | 949.70 | 1.02% | 142 |
| Feb 9, 2026 | 941.00 | 995.00 | 935.40 | 940.10 | 940.10 | -0.91% | 64 |
| Feb 6, 2026 | 954.20 | 965.55 | 947.65 | 948.70 | 948.70 | -0.57% | 92 |
| Feb 5, 2026 | 961.00 | 965.00 | 954.00 | 954.10 | 954.10 | -0.72% | 28 |
| Feb 4, 2026 | 963.50 | 970.00 | 959.95 | 961.00 | 961.00 | 0.11% | 122 |
| Feb 3, 2026 | 969.00 | 974.10 | 959.70 | 959.95 | 959.95 | 0.03% | 573 |
| Feb 2, 2026 | 960.00 | 966.85 | 950.00 | 959.70 | 959.70 | -2.37% | 54 |
| Feb 1, 2026 | 984.40 | 985.00 | 949.00 | 982.95 | 982.95 | 2.93% | 78 |
| Jan 30, 2026 | 960.80 | 960.80 | 954.40 | 955.00 | 955.00 | -0.58% | 15 |
| Jan 29, 2026 | 984.90 | 984.90 | 954.75 | 960.60 | 960.60 | -0.23% | 15,071 |
| Jan 28, 2026 | 961.80 | 980.00 | 957.40 | 962.80 | 962.80 | 0.27% | 227 |
| Jan 27, 2026 | 967.80 | 978.95 | 955.20 | 960.25 | 960.25 | -0.76% | 212 |
| Jan 23, 2026 | 970.00 | 977.75 | 955.20 | 967.60 | 967.60 | -1.47% | 459 |
| Jan 22, 2026 | 1,084.20 | 1,084.20 | 961.00 | 982.05 | 982.05 | -1.84% | 540 |
| Jan 21, 2026 | 1,008.20 | 1,009.00 | 996.70 | 1,000.45 | 1,000.45 | -0.15% | 96 |
| Jan 20, 2026 | 1,019.90 | 1,022.70 | 999.45 | 1,002.00 | 1,002.00 | -0.61% | 182 |
| Jan 19, 2026 | 981.50 | 1,027.40 | 981.50 | 1,008.20 | 1,008.20 | 1.92% | 116 |
| Jan 16, 2026 | 987.65 | 992.85 | 975.00 | 989.25 | 989.25 | 0.16% | 75 |
| Jan 14, 2026 | 991.40 | 995.70 | 985.00 | 987.65 | 987.65 | -0.70% | 108 |
| Jan 13, 2026 | 1,081.90 | 1,081.90 | 978.20 | 994.65 | 994.65 | 0.30% | 189 |