TTK Healthcare Limited (BOM:507747)
India · Delayed Price · Currency is INR 1,032.35
-0.35 (-0.03%)
At close: Oct 16, 2026
TTK Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 970.80 | 1,058.20 | 970.80 | 1,032.35 | 1,032.35 | -0.03% | 1,351 |
| Oct 15, 2026 | 1,018.55 | 1,043.05 | 1,017.45 | 1,032.70 | 1,032.70 | 1.73% | 832 |
| Oct 14, 2026 | 1,025.50 | 1,026.70 | 1,011.00 | 1,015.15 | 1,015.15 | -0.12% | 823 |
| Oct 13, 2026 | 1,008.10 | 1,021.95 | 1,008.10 | 1,016.40 | 1,016.40 | -0.38% | 63 |
| Oct 12, 2026 | 1,015.10 | 1,020.30 | 1,000.00 | 1,020.30 | 1,020.30 | -0.15% | 483 |
| Oct 9, 2026 | 1,002.40 | 1,032.05 | 999.90 | 1,021.85 | 1,021.85 | 1.28% | 226 |
| Oct 8, 2026 | 1,037.40 | 1,037.40 | 1,002.00 | 1,008.95 | 1,008.95 | -3.60% | 705 |
| Oct 7, 2026 | 1,032.00 | 1,047.20 | 1,025.85 | 1,046.65 | 1,046.65 | 0.92% | 429 |
| Oct 6, 2026 | 1,000.05 | 1,047.65 | 1,000.05 | 1,037.15 | 1,037.15 | 2.77% | 1,625 |
| Oct 5, 2026 | 1,050.00 | 1,050.00 | 1,003.30 | 1,009.20 | 1,009.20 | -0.51% | 768 |
| Oct 1, 2026 | 1,014.05 | 1,016.30 | 990.00 | 1,014.35 | 1,014.35 | -0.41% | 878 |
| Sep 30, 2026 | 1,034.00 | 1,050.00 | 1,009.40 | 1,018.55 | 1,018.55 | -1.73% | 815 |
| Sep 29, 2026 | 1,012.00 | 1,039.20 | 1,001.80 | 1,036.45 | 1,036.45 | 2.18% | 482 |
| Sep 28, 2026 | 1,123.80 | 1,123.80 | 1,002.85 | 1,014.30 | 1,014.30 | -1.60% | 1,640 |
| Sep 25, 2026 | 1,045.40 | 1,054.35 | 1,025.00 | 1,030.80 | 1,030.80 | -1.72% | 1,867 |
| Sep 24, 2026 | 1,058.90 | 1,064.35 | 1,040.00 | 1,048.85 | 1,048.85 | -0.30% | 1,808 |
| Sep 23, 2026 | 1,033.00 | 1,070.00 | 1,032.95 | 1,052.05 | 1,052.05 | 0.10% | 2,235 |
| Sep 22, 2026 | 1,070.05 | 1,081.95 | 1,038.95 | 1,051.00 | 1,051.00 | -2.31% | 2,010 |
| Sep 21, 2026 | 1,041.25 | 1,090.15 | 1,041.25 | 1,075.90 | 1,075.90 | 2.42% | 2,089 |
| Sep 18, 2026 | 1,048.95 | 1,090.15 | 1,045.20 | 1,050.45 | 1,050.45 | -0.03% | 1,385 |
| Sep 17, 2026 | 1,060.50 | 1,062.15 | 1,046.25 | 1,050.75 | 1,050.75 | -1.58% | 1,145 |
| Sep 16, 2026 | 1,066.95 | 1,083.35 | 1,056.00 | 1,067.65 | 1,067.65 | -0.66% | 3,243 |
| Sep 15, 2026 | 1,101.90 | 1,127.00 | 1,070.00 | 1,074.70 | 1,074.70 | -3.71% | 2,530 |
| Sep 11, 2026 | 1,139.95 | 1,147.65 | 1,112.90 | 1,116.05 | 1,116.05 | -1.73% | 2,776 |
| Sep 10, 2026 | 1,190.95 | 1,190.95 | 1,120.50 | 1,135.75 | 1,135.75 | -3.72% | 3,013 |
| Sep 9, 2026 | 1,218.70 | 1,250.00 | 1,172.00 | 1,179.65 | 1,179.65 | -1.28% | 17,098 |
| Sep 8, 2026 | 1,101.40 | 1,214.75 | 1,092.30 | 1,195.00 | 1,195.00 | 9.65% | 10,535 |
| Sep 7, 2026 | 1,121.20 | 1,128.00 | 1,088.00 | 1,089.85 | 1,089.85 | -0.96% | 2,211 |
| Sep 4, 2026 | 1,106.00 | 1,112.25 | 1,089.95 | 1,100.45 | 1,100.45 | -0.35% | 717 |
| Sep 3, 2026 | 1,127.80 | 1,142.50 | 1,100.50 | 1,104.30 | 1,104.30 | -2.57% | 561 |
| Sep 2, 2026 | 1,129.60 | 1,153.80 | 1,115.00 | 1,133.45 | 1,133.45 | 0.35% | 1,604 |
| Sep 1, 2026 | 1,150.00 | 1,185.00 | 1,119.05 | 1,129.50 | 1,129.50 | -2.67% | 2,250 |
| Aug 31, 2026 | 1,135.50 | 1,193.00 | 1,115.00 | 1,160.50 | 1,160.50 | 2.20% | 7,192 |
| Aug 28, 2026 | 1,082.55 | 1,146.00 | 1,082.15 | 1,135.55 | 1,135.55 | 5.09% | 5,533 |
| Aug 27, 2026 | 1,085.45 | 1,099.30 | 1,080.00 | 1,080.60 | 1,080.60 | -1.18% | 2,171 |
| Aug 26, 2026 | 1,096.80 | 1,096.80 | 1,076.50 | 1,093.55 | 1,093.55 | -0.22% | 549 |
| Aug 25, 2026 | 1,105.00 | 1,108.00 | 1,084.00 | 1,095.95 | 1,095.95 | -1.15% | 268 |
| Aug 24, 2026 | 1,169.30 | 1,169.30 | 1,099.45 | 1,108.70 | 1,108.70 | 1.33% | 1,362 |
| Aug 21, 2026 | 1,085.65 | 1,141.80 | 1,085.25 | 1,094.10 | 1,094.10 | 1.34% | 3,098 |
| Aug 20, 2026 | 1,096.40 | 1,096.40 | 1,075.20 | 1,079.65 | 1,079.65 | -2.53% | 558 |
| Aug 19, 2026 | 1,104.95 | 1,134.95 | 1,089.10 | 1,107.70 | 1,107.70 | -0.47% | 266 |
| Aug 18, 2026 | 1,143.30 | 1,154.50 | 1,104.00 | 1,112.90 | 1,112.90 | -2.51% | 1,818 |
| 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 |