TTK Healthcare Limited (BOM:507747)
India · Delayed Price · Currency is INR 1,141.55
-18.85 (-1.62%)
At close: Aug 17, 2026
TTK Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,171.95 | 1,186.90 | 1,128.00 | 1,141.55 | 1,141.55 | -1.62% | 2,466 |
| Aug 14, 2026 | 1,134.35 | 1,172.25 | 1,134.35 | 1,160.40 | 1,160.40 | 1.79% | 1,456 |
| Aug 13, 2026 | 1,092.55 | 1,165.00 | 1,092.55 | 1,140.05 | 1,140.05 | 3.48% | 3,497 |
| Aug 12, 2026 | 1,082.60 | 1,128.10 | 1,079.85 | 1,101.75 | 1,101.75 | 2.39% | 1,291 |
| Aug 11, 2026 | 1,059.95 | 1,112.40 | 1,050.20 | 1,076.00 | 1,076.00 | 0.52% | 2,606 |
| Aug 10, 2026 | 1,092.80 | 1,092.80 | 1,051.00 | 1,070.45 | 1,070.45 | -0.70% | 900 |
| Aug 7, 2026 | 1,113.95 | 1,113.95 | 1,055.10 | 1,078.05 | 1,078.05 | -1.37% | 1,886 |
| Aug 6, 2026 | 1,048.00 | 1,207.65 | 1,036.90 | 1,093.05 | 1,093.05 | 4.54% | 8,280 |
| Aug 5, 2026 | 1,058.30 | 1,079.95 | 1,030.55 | 1,045.60 | 1,045.60 | 0.88% | 659 |
| Aug 4, 2026 | 1,054.95 | 1,065.25 | 1,021.05 | 1,036.50 | 1,036.50 | -0.99% | 822 |
| Aug 3, 2026 | 1,035.95 | 1,085.80 | 1,035.95 | 1,046.90 | 1,046.90 | 2.16% | 1,733 |
| Jul 31, 2026 | 1,001.90 | 1,035.95 | 985.15 | 1,024.75 | 1,024.75 | 2.28% | 499 |
| Jul 30, 2026 | 1,038.00 | 1,060.40 | 980.10 | 1,001.90 | 1,001.90 | -4.34% | 4,285 |
| Jul 29, 2026 | 1,037.90 | 1,074.85 | 1,036.90 | 1,047.40 | 1,047.40 | -0.09% | 746 |
| Jul 28, 2026 | 1,080.05 | 1,102.90 | 1,039.35 | 1,048.35 | 1,048.35 | -3.17% | 1,693 |
| Jul 27, 2026 | 1,067.15 | 1,169.25 | 1,063.15 | 1,082.70 | 1,082.70 | 3.26% | 5,019 |
| Jul 24, 2026 | 1,024.55 | 1,059.20 | 1,013.85 | 1,048.55 | 1,048.55 | 3.70% | 1,210 |
| Jul 23, 2026 | 1,007.25 | 1,057.20 | 984.70 | 1,011.10 | 1,011.10 | 0.38% | 696 |
| Jul 22, 2026 | 1,029.00 | 1,037.60 | 999.20 | 1,007.25 | 1,007.25 | -2.05% | 823 |
| Jul 21, 2026 | 1,018.90 | 1,055.85 | 1,016.00 | 1,028.35 | 1,028.35 | 1.31% | 883 |
| Jul 20, 2026 | 978.50 | 1,053.20 | 962.20 | 1,015.05 | 1,015.05 | 3.91% | 1,349 |
| Jul 17, 2026 | 1,027.00 | 1,027.00 | 975.50 | 976.90 | 976.90 | -0.06% | 250 |
| Jul 16, 2026 | 1,000.00 | 1,000.00 | 964.30 | 987.45 | 977.45 | -1.34% | 405 |
| Jul 15, 2026 | 994.00 | 1,013.85 | 991.15 | 1,000.85 | 990.71 | 1.27% | 182 |
| Jul 14, 2026 | 995.05 | 1,029.50 | 972.00 | 988.30 | 978.29 | -0.18% | 1,547 |
| Jul 13, 2026 | 878.00 | 1,046.55 | 878.00 | 990.05 | 980.02 | 7.38% | 3,047 |
| Jul 10, 2026 | 916.30 | 930.35 | 909.95 | 922.00 | 912.66 | 0.62% | 190 |
| Jul 9, 2026 | 916.60 | 930.45 | 912.30 | 916.30 | 907.02 | 0.44% | 346 |
| Jul 8, 2026 | 921.40 | 930.45 | 910.45 | 912.30 | 903.06 | -0.98% | 49 |
| Jul 6, 2026 | 931.00 | 943.35 | 921.35 | 921.35 | 912.02 | 0.15% | 106 |
| Jul 3, 2026 | 924.80 | 925.00 | 905.60 | 920.00 | 910.68 | 1.47% | 28 |
| Jul 2, 2026 | 915.05 | 923.10 | 904.40 | 906.65 | 897.47 | -0.09% | 68 |
| Jul 1, 2026 | 920.00 | 923.00 | 907.50 | 907.50 | 898.31 | -0.39% | 21 |
| Jun 30, 2026 | 929.90 | 930.55 | 908.20 | 911.05 | 901.82 | -1.54% | 31 |
| Jun 29, 2026 | 923.35 | 935.45 | 901.00 | 925.30 | 915.93 | 0.21% | 139 |
| Jun 25, 2026 | 928.00 | 940.00 | 921.35 | 923.35 | 914.00 | 0.47% | 135 |
| Jun 24, 2026 | 924.20 | 926.95 | 919.00 | 919.00 | 909.69 | -0.30% | 89 |
| Jun 23, 2026 | 938.75 | 938.75 | 916.25 | 921.75 | 912.42 | -2.36% | 144 |
| Jun 22, 2026 | 943.95 | 944.00 | 916.20 | 944.00 | 934.44 | 1.49% | 345 |
| Jun 19, 2026 | 898.80 | 950.60 | 878.05 | 930.15 | 920.73 | 5.56% | 1,752 |
| Jun 18, 2026 | 898.05 | 904.40 | 847.50 | 881.15 | 872.23 | -1.11% | 1,450 |
| Jun 17, 2026 | 1,000.00 | 1,000.00 | 875.00 | 891.00 | 881.98 | 1.13% | 620 |
| Jun 16, 2026 | 880.05 | 901.45 | 859.20 | 881.05 | 872.13 | -0.99% | 152 |
| Jun 15, 2026 | 897.50 | 903.45 | 876.30 | 889.90 | 880.89 | -0.85% | 236 |
| Jun 12, 2026 | 886.00 | 897.50 | 883.35 | 897.50 | 888.41 | 1.60% | 4 |
| Jun 11, 2026 | 882.50 | 903.45 | 880.00 | 883.35 | 874.40 | 0.38% | 20 |
| Jun 10, 2026 | 908.00 | 920.00 | 877.80 | 880.00 | 871.09 | -3.08% | 212 |
| Jun 9, 2026 | 825.00 | 909.90 | 825.00 | 908.00 | 898.80 | -0.46% | 178 |
| Jun 8, 2026 | 910.30 | 927.45 | 910.00 | 912.20 | 902.96 | 0.32% | 6 |
| Jun 5, 2026 | 919.30 | 919.30 | 909.30 | 909.30 | 900.09 | -1.09% | 2 |