Skip to main content
logo
TTK Healthcare Limited (BOM:507747)
India flag India · Delayed Price · Currency is INR
967.60
-14.45 (-1.47%)
At close: Jan 23, 2026

TTK Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20261,084.201,084.20961.00982.05982.05-1.84%540
Jan 21, 20261,008.201,009.00996.701,000.451,000.45-0.15%96
Jan 20, 20261,019.901,022.70999.451,002.001,002.00-0.61%182
Jan 19, 2026981.501,027.40981.501,008.201,008.201.92%116
Jan 16, 2026987.65992.85975.00989.25989.250.16%75
Jan 14, 2026991.40995.70985.00987.65987.65-0.70%108
Jan 13, 20261,081.901,081.90978.20994.65994.650.30%189
Jan 12, 20261,001.701,007.25976.20991.65991.65-1.47%809
Jan 9, 20261,000.001,009.90995.001,006.451,006.45-0.15%229
Jan 8, 20261,014.501,014.501,001.201,008.001,008.00-0.64%67
Jan 7, 20261,015.001,037.00998.501,014.501,014.500.31%128
Jan 6, 20261,044.701,070.801,006.001,011.401,011.40-1.34%220
Jan 5, 20261,033.301,033.301,016.001,025.101,025.10-0.38%347
Jan 2, 20261,030.001,035.351,022.851,029.001,029.00-0.58%240
Jan 1, 20261,073.501,073.501,025.001,035.001,035.00-0.06%277
Dec 31, 20251,070.001,070.001,034.001,035.651,035.650.47%149
Dec 30, 20251,100.001,100.001,024.651,030.801,030.80-0.21%70
Dec 29, 20251,035.051,057.901,030.001,032.951,032.95-0.73%158
Dec 26, 20251,058.351,080.001,030.001,040.501,040.500.28%76
Dec 24, 20251,047.001,053.951,034.351,037.551,037.550.31%263
Dec 23, 20251,051.801,068.001,023.801,034.351,034.35-1.21%909
Dec 22, 20251,050.001,051.651,040.001,047.051,047.050.62%107
Dec 19, 20251,053.901,057.851,039.651,040.601,040.60-1.50%38
Dec 18, 20251,047.001,105.001,032.001,056.401,056.401.07%239
Dec 17, 20251,145.001,145.001,042.001,045.201,045.20-0.89%498
Dec 16, 20251,062.001,079.901,051.001,054.551,054.550.39%364
Dec 15, 20251,065.001,073.901,045.001,050.451,050.45-0.92%159
Dec 12, 20251,076.401,076.401,055.001,060.201,060.200.32%50
Dec 11, 20251,077.801,078.951,055.101,056.851,056.85-0.87%76
Dec 10, 20251,164.001,164.001,059.701,066.151,066.15-1.43%244
Dec 9, 20251,046.051,148.201,046.051,081.651,081.651.17%146
Dec 8, 20251,087.351,087.351,059.001,069.101,069.10-1.68%618
Dec 5, 20251,089.701,119.001,084.001,087.351,087.35-0.33%150
Dec 4, 20251,087.101,096.451,082.551,090.951,090.950.36%73
Dec 3, 20251,100.001,110.251,086.001,087.051,087.05-1.67%194
Dec 2, 20251,102.351,120.001,100.001,105.501,105.500.29%375
Dec 1, 20251,121.001,121.001,094.001,102.351,102.35-1.01%291
Nov 28, 20251,179.951,179.951,109.001,113.601,113.600.41%96
Nov 27, 20251,115.001,120.351,104.001,109.051,109.05-0.85%99
Nov 26, 20251,129.401,131.151,114.201,118.551,118.550.77%57
Nov 25, 20251,107.551,123.001,107.551,110.001,110.000.90%195
Nov 24, 20251,194.951,194.951,083.701,100.101,100.10-2.09%391
Nov 21, 20251,123.901,134.001,123.001,123.551,123.551.07%103
Nov 20, 20251,140.701,140.701,101.901,111.651,111.65-1.82%166
Nov 19, 20251,136.301,138.151,125.001,132.301,132.30-0.08%120
Nov 18, 20251,140.001,140.001,114.001,133.151,133.150.59%230
Nov 17, 20251,136.401,145.701,123.801,126.501,126.50-0.40%171
Nov 14, 20251,139.001,158.001,126.001,131.001,131.00-0.44%140
Nov 13, 20251,145.001,154.901,121.001,136.001,136.00-0.34%118
Nov 12, 20251,135.901,147.751,135.901,139.901,139.900.86%28