TTK Healthcare Limited (BOM:507747)
India · Delayed Price · Currency is INR 914.75
+25.25 (2.84%)
At close: May 26, 2026
TTK Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 893.90 | 926.85 | 877.00 | 899.40 | 899.40 | -1.68% | 277 |
| May 26, 2026 | 886.00 | 1,000.00 | 872.20 | 914.75 | 914.75 | 2.84% | 240 |
| May 25, 2026 | 893.45 | 908.00 | 873.10 | 889.50 | 889.50 | -0.44% | 114 |
| May 22, 2026 | 894.00 | 903.30 | 893.05 | 893.45 | 893.45 | 0.04% | 32 |
| May 21, 2026 | 892.00 | 918.00 | 886.00 | 893.05 | 893.05 | 0.06% | 325 |
| May 20, 2026 | 893.55 | 903.60 | 852.80 | 892.50 | 892.50 | -0.12% | 630 |
| May 19, 2026 | 898.45 | 900.25 | 883.60 | 893.55 | 893.55 | -0.37% | 121 |
| May 15, 2026 | 825.00 | 912.70 | 825.00 | 896.90 | 896.90 | -0.21% | 55 |
| May 14, 2026 | 970.00 | 970.00 | 898.60 | 898.80 | 898.80 | 1.90% | 101 |
| May 13, 2026 | 916.45 | 916.45 | 882.00 | 882.00 | 882.00 | -1.83% | 65 |
| May 12, 2026 | 912.30 | 912.30 | 893.60 | 898.45 | 898.45 | -1.58% | 89 |
| May 11, 2026 | 925.00 | 946.20 | 912.90 | 912.90 | 912.90 | -1.92% | 103 |
| May 8, 2026 | 936.30 | 942.00 | 918.00 | 930.80 | 930.80 | -0.59% | 28 |
| May 7, 2026 | 932.50 | 944.55 | 919.95 | 936.30 | 936.30 | 0.35% | 48 |
| May 6, 2026 | 923.20 | 933.00 | 917.50 | 933.00 | 933.00 | 1.07% | 16 |
| May 5, 2026 | 928.60 | 942.00 | 918.30 | 923.15 | 923.15 | -0.59% | 26 |
| May 4, 2026 | 878.00 | 940.00 | 878.00 | 928.60 | 928.60 | 2.35% | 74 |
| Apr 30, 2026 | 899.00 | 907.30 | 898.00 | 907.30 | 907.30 | 1.04% | 63 |
| Apr 29, 2026 | 903.05 | 919.90 | 895.00 | 898.00 | 898.00 | -0.22% | 366 |
| Apr 28, 2026 | 903.50 | 903.50 | 900.00 | 900.00 | 900.00 | -0.39% | 13 |
| Apr 27, 2026 | 920.10 | 922.25 | 903.50 | 903.50 | 903.50 | -1.80% | 24 |
| Apr 24, 2026 | 923.65 | 951.60 | 915.20 | 920.10 | 920.10 | -0.38% | 68 |
| Apr 23, 2026 | 940.00 | 945.65 | 923.30 | 923.65 | 923.65 | 0.14% | 66 |
| Apr 22, 2026 | 930.00 | 930.00 | 908.95 | 922.35 | 922.35 | -0.92% | 56 |
| Apr 21, 2026 | 900.00 | 944.00 | 900.00 | 930.90 | 930.90 | 4.85% | 291 |
| Apr 20, 2026 | 874.35 | 899.50 | 864.85 | 887.80 | 887.80 | 1.54% | 198 |
| Apr 17, 2026 | 859.90 | 877.90 | 855.90 | 874.35 | 874.35 | 2.16% | 66 |
| Apr 16, 2026 | 893.65 | 893.95 | 843.30 | 855.90 | 855.90 | -3.90% | 1,877 |
| Apr 15, 2026 | 898.60 | 898.60 | 868.70 | 890.65 | 890.65 | 1.90% | 133 |
| Apr 13, 2026 | 870.00 | 880.40 | 851.00 | 874.05 | 874.05 | -0.77% | 282 |
| Apr 10, 2026 | 868.80 | 894.70 | 867.35 | 880.80 | 880.80 | 1.37% | 325 |
| Apr 9, 2026 | 884.55 | 890.15 | 860.00 | 868.90 | 868.90 | -2.49% | 148 |
| Apr 8, 2026 | 864.95 | 900.00 | 845.60 | 891.05 | 891.05 | 8.34% | 445 |
| Apr 7, 2026 | 785.00 | 839.05 | 785.00 | 822.45 | 822.45 | 3.57% | 61 |
| Apr 6, 2026 | 799.50 | 808.35 | 763.45 | 794.10 | 794.10 | 1.31% | 47,470 |
| Apr 2, 2026 | 795.00 | 795.00 | 764.90 | 783.80 | 783.80 | 0.17% | 150 |
| Apr 1, 2026 | 766.20 | 799.00 | 761.75 | 782.45 | 782.45 | 5.64% | 77,768 |
| Mar 30, 2026 | 769.90 | 769.90 | 737.00 | 740.65 | 740.65 | -2.78% | 1,677 |
| Mar 27, 2026 | 794.15 | 794.15 | 758.40 | 761.85 | 761.85 | -4.07% | 850 |
| 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 |