TTK Healthcare Limited (BOM:507747)
India · Delayed Price · Currency is INR 1,030.80
-18.05 (-1.72%)
At close: Sep 25, 2026
TTK Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |