TTK Healthcare Limited (BOM:507747)
India · Delayed Price · Currency is INR 951.10
-0.90 (-0.09%)
At close: Feb 12, 2026
TTK Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1,001.70 | 1,007.25 | 976.20 | 991.65 | 991.65 | -1.47% | 809 |
| Jan 9, 2026 | 1,000.00 | 1,009.90 | 995.00 | 1,006.45 | 1,006.45 | -0.15% | 229 |
| Jan 8, 2026 | 1,014.50 | 1,014.50 | 1,001.20 | 1,008.00 | 1,008.00 | -0.64% | 67 |
| Jan 7, 2026 | 1,015.00 | 1,037.00 | 998.50 | 1,014.50 | 1,014.50 | 0.31% | 128 |
| Jan 6, 2026 | 1,044.70 | 1,070.80 | 1,006.00 | 1,011.40 | 1,011.40 | -1.34% | 220 |
| Jan 5, 2026 | 1,033.30 | 1,033.30 | 1,016.00 | 1,025.10 | 1,025.10 | -0.38% | 347 |
| Jan 2, 2026 | 1,030.00 | 1,035.35 | 1,022.85 | 1,029.00 | 1,029.00 | -0.58% | 240 |
| Jan 1, 2026 | 1,073.50 | 1,073.50 | 1,025.00 | 1,035.00 | 1,035.00 | -0.06% | 277 |
| Dec 31, 2025 | 1,070.00 | 1,070.00 | 1,034.00 | 1,035.65 | 1,035.65 | 0.47% | 149 |
| Dec 30, 2025 | 1,100.00 | 1,100.00 | 1,024.65 | 1,030.80 | 1,030.80 | -0.21% | 70 |
| Dec 29, 2025 | 1,035.05 | 1,057.90 | 1,030.00 | 1,032.95 | 1,032.95 | -0.73% | 158 |
| Dec 26, 2025 | 1,058.35 | 1,080.00 | 1,030.00 | 1,040.50 | 1,040.50 | 0.28% | 76 |
| Dec 24, 2025 | 1,047.00 | 1,053.95 | 1,034.35 | 1,037.55 | 1,037.55 | 0.31% | 263 |
| Dec 23, 2025 | 1,051.80 | 1,068.00 | 1,023.80 | 1,034.35 | 1,034.35 | -1.21% | 909 |
| Dec 22, 2025 | 1,050.00 | 1,051.65 | 1,040.00 | 1,047.05 | 1,047.05 | 0.62% | 107 |
| Dec 19, 2025 | 1,053.90 | 1,057.85 | 1,039.65 | 1,040.60 | 1,040.60 | -1.50% | 38 |
| Dec 18, 2025 | 1,047.00 | 1,105.00 | 1,032.00 | 1,056.40 | 1,056.40 | 1.07% | 239 |
| Dec 17, 2025 | 1,145.00 | 1,145.00 | 1,042.00 | 1,045.20 | 1,045.20 | -0.89% | 498 |
| Dec 16, 2025 | 1,062.00 | 1,079.90 | 1,051.00 | 1,054.55 | 1,054.55 | 0.39% | 364 |
| Dec 15, 2025 | 1,065.00 | 1,073.90 | 1,045.00 | 1,050.45 | 1,050.45 | -0.92% | 159 |
| Dec 12, 2025 | 1,076.40 | 1,076.40 | 1,055.00 | 1,060.20 | 1,060.20 | 0.32% | 50 |
| Dec 11, 2025 | 1,077.80 | 1,078.95 | 1,055.10 | 1,056.85 | 1,056.85 | -0.87% | 76 |
| Dec 10, 2025 | 1,164.00 | 1,164.00 | 1,059.70 | 1,066.15 | 1,066.15 | -1.43% | 244 |
| Dec 9, 2025 | 1,046.05 | 1,148.20 | 1,046.05 | 1,081.65 | 1,081.65 | 1.17% | 146 |
| Dec 8, 2025 | 1,087.35 | 1,087.35 | 1,059.00 | 1,069.10 | 1,069.10 | -1.68% | 618 |
| Dec 5, 2025 | 1,089.70 | 1,119.00 | 1,084.00 | 1,087.35 | 1,087.35 | -0.33% | 150 |
| Dec 4, 2025 | 1,087.10 | 1,096.45 | 1,082.55 | 1,090.95 | 1,090.95 | 0.36% | 73 |
| Dec 3, 2025 | 1,100.00 | 1,110.25 | 1,086.00 | 1,087.05 | 1,087.05 | -1.67% | 194 |