TTK Healthcare Limited (BOM:507747)
India · Delayed Price · Currency is INR 1,082.70
+34.15 (3.26%)
At close: Jul 27, 2026
TTK Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 930.00 | 938.15 | 919.30 | 919.30 | 909.99 | -1.14% | 26 |
| Jun 3, 2026 | 925.95 | 929.90 | 897.50 | 929.90 | 920.48 | 0.43% | 47 |
| Jun 2, 2026 | 920.20 | 926.70 | 912.60 | 925.95 | 916.57 | 0.62% | 82 |
| Jun 1, 2026 | 895.05 | 940.50 | 895.05 | 920.20 | 910.88 | 2.61% | 399 |
| May 29, 2026 | 909.85 | 922.30 | 885.60 | 896.80 | 887.72 | -0.29% | 61 |
| May 27, 2026 | 893.90 | 926.85 | 877.00 | 899.40 | 890.29 | -1.68% | 277 |
| May 26, 2026 | 886.00 | 1,000.00 | 872.20 | 914.75 | 905.49 | 2.84% | 240 |
| May 25, 2026 | 893.45 | 908.00 | 873.10 | 889.50 | 880.49 | -0.44% | 114 |
| May 22, 2026 | 894.00 | 903.30 | 893.05 | 893.45 | 884.40 | 0.04% | 32 |
| May 21, 2026 | 892.00 | 918.00 | 886.00 | 893.05 | 884.01 | 0.06% | 325 |
| May 20, 2026 | 893.55 | 903.60 | 852.80 | 892.50 | 883.46 | -0.12% | 630 |
| May 19, 2026 | 898.45 | 900.25 | 883.60 | 893.55 | 884.50 | -0.37% | 121 |
| May 15, 2026 | 825.00 | 912.70 | 825.00 | 896.90 | 887.82 | -0.21% | 55 |
| May 14, 2026 | 970.00 | 970.00 | 898.60 | 898.80 | 889.70 | 1.90% | 101 |
| May 13, 2026 | 916.45 | 916.45 | 882.00 | 882.00 | 873.07 | -1.83% | 65 |