TTK Healthcare Limited (NSE:TTKHLTCARE)
India · Delayed Price · Currency is INR 1,141.40
+4.60 (0.40%)
Sep 5, 2025, 3:30 PM IST
TTK Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,150.00 | 1,158.50 | 1,129.90 | 1,151.40 | 1,151.40 | 1.28% | 2,159 |
| Sep 4, 2025 | 1,198.50 | 1,204.20 | 1,124.20 | 1,136.80 | 1,136.80 | -3.69% | 9,320 |
| Sep 3, 2025 | 1,165.50 | 1,195.00 | 1,163.40 | 1,180.40 | 1,180.40 | 2.80% | 4,587 |
| Sep 2, 2025 | 1,155.00 | 1,198.00 | 1,135.30 | 1,148.20 | 1,148.20 | -0.68% | 10,086 |
| Sep 1, 2025 | 1,177.00 | 1,177.00 | 1,150.00 | 1,156.10 | 1,156.10 | -0.21% | 1,685 |
| Aug 29, 2025 | 1,164.50 | 1,216.80 | 1,150.00 | 1,158.50 | 1,158.50 | -0.93% | 3,148 |
| Aug 28, 2025 | 1,142.50 | 1,186.00 | 1,142.10 | 1,169.40 | 1,169.40 | 2.35% | 5,766 |
| Aug 26, 2025 | 1,142.90 | 1,159.90 | 1,130.90 | 1,142.50 | 1,142.50 | -1.03% | 4,057 |
| Aug 25, 2025 | 1,164.50 | 1,178.00 | 1,140.00 | 1,154.40 | 1,154.40 | 0.66% | 6,134 |
| Aug 22, 2025 | 1,150.80 | 1,184.90 | 1,133.20 | 1,146.80 | 1,146.80 | 0.16% | 5,522 |
| Aug 21, 2025 | 1,153.90 | 1,156.00 | 1,129.50 | 1,145.00 | 1,145.00 | -0.21% | 7,468 |
| Aug 20, 2025 | 1,144.90 | 1,150.70 | 1,136.90 | 1,147.40 | 1,147.40 | 0.75% | 1,691 |
| Aug 19, 2025 | 1,149.90 | 1,171.90 | 1,135.00 | 1,138.90 | 1,138.90 | -1.69% | 4,791 |
| Aug 18, 2025 | 1,148.00 | 1,161.90 | 1,135.10 | 1,158.50 | 1,158.50 | 2.45% | 2,677 |
| Aug 14, 2025 | 1,158.00 | 1,158.00 | 1,120.60 | 1,130.80 | 1,130.80 | -1.09% | 1,249 |
| Aug 13, 2025 | 1,148.60 | 1,156.30 | 1,139.50 | 1,143.30 | 1,143.30 | 0.12% | 1,196 |
| Aug 12, 2025 | 1,136.90 | 1,154.00 | 1,136.90 | 1,141.90 | 1,141.90 | 0.44% | 1,234 |
| Aug 11, 2025 | 1,142.10 | 1,155.80 | 1,126.10 | 1,136.90 | 1,136.90 | -0.43% | 1,696 |
| Aug 8, 2025 | 1,150.00 | 1,164.60 | 1,140.10 | 1,141.80 | 1,141.80 | 0.81% | 2,949 |
| Aug 7, 2025 | 1,130.70 | 1,143.90 | 1,112.10 | 1,132.60 | 1,132.60 | 1.12% | 3,687 |
| Aug 6, 2025 | 1,194.00 | 1,198.00 | 1,103.30 | 1,120.10 | 1,120.10 | -4.75% | 7,751 |
| Aug 5, 2025 | 1,217.10 | 1,217.10 | 1,171.00 | 1,176.00 | 1,176.00 | -3.38% | 13,840 |
| Aug 4, 2025 | 1,258.20 | 1,266.00 | 1,175.10 | 1,217.10 | 1,217.10 | -3.27% | 23,334 |
| Aug 1, 2025 | 1,258.00 | 1,272.00 | 1,251.10 | 1,258.20 | 1,258.20 | 1.13% | 1,570 |
| Jul 31, 2025 | 1,274.50 | 1,274.50 | 1,237.50 | 1,244.20 | 1,244.20 | -0.89% | 2,196 |
| Jul 30, 2025 | 1,274.90 | 1,284.50 | 1,252.00 | 1,255.40 | 1,255.40 | -0.05% | 4,112 |
| Jul 29, 2025 | 1,280.00 | 1,280.00 | 1,250.00 | 1,256.00 | 1,256.00 | -1.41% | 4,265 |
| Jul 28, 2025 | 1,311.50 | 1,311.50 | 1,265.00 | 1,274.00 | 1,274.00 | -1.40% | 1,487 |
| Jul 25, 2025 | 1,344.60 | 1,344.60 | 1,290.30 | 1,292.10 | 1,292.10 | -3.06% | 4,488 |
| Jul 24, 2025 | 1,358.90 | 1,359.50 | 1,321.50 | 1,332.90 | 1,332.90 | -1.50% | 6,116 |
| Jul 23, 2025 | 1,353.00 | 1,359.10 | 1,338.60 | 1,353.20 | 1,353.20 | 0.01% | 3,018 |
| Jul 22, 2025 | 1,315.90 | 1,360.00 | 1,304.10 | 1,353.00 | 1,353.00 | 2.75% | 3,921 |
| Jul 21, 2025 | 1,345.00 | 1,345.00 | 1,307.00 | 1,316.80 | 1,316.80 | -0.61% | 1,461 |
| Jul 18, 2025 | 1,335.00 | 1,344.90 | 1,322.10 | 1,324.90 | 1,324.90 | -1.66% | 2,000 |
| Jul 17, 2025 | 1,361.50 | 1,374.00 | 1,335.50 | 1,347.30 | 1,337.30 | 0.45% | 3,701 |
| Jul 16, 2025 | 1,375.00 | 1,375.00 | 1,330.00 | 1,341.30 | 1,331.34 | -1.05% | 2,764 |
| Jul 15, 2025 | 1,350.50 | 1,371.90 | 1,345.60 | 1,355.60 | 1,345.54 | -0.13% | 2,886 |
| Jul 14, 2025 | 1,308.40 | 1,398.90 | 1,308.40 | 1,357.30 | 1,347.23 | 3.16% | 19,824 |
| Jul 11, 2025 | 1,322.90 | 1,330.70 | 1,300.00 | 1,315.70 | 1,305.93 | -1.37% | 2,936 |
| Jul 10, 2025 | 1,299.00 | 1,380.00 | 1,272.20 | 1,334.00 | 1,324.10 | 2.64% | 9,625 |
| Jul 9, 2025 | 1,322.10 | 1,330.00 | 1,294.70 | 1,299.70 | 1,290.05 | -0.25% | 2,384 |
| Jul 8, 2025 | 1,325.00 | 1,341.40 | 1,301.00 | 1,303.00 | 1,293.33 | -2.04% | 3,711 |
| Jul 7, 2025 | 1,357.80 | 1,371.10 | 1,322.50 | 1,330.10 | 1,320.23 | -2.04% | 4,073 |
| Jul 4, 2025 | 1,365.10 | 1,377.20 | 1,339.20 | 1,357.80 | 1,347.72 | -0.04% | 3,501 |
| Jul 3, 2025 | 1,373.90 | 1,394.80 | 1,349.00 | 1,358.40 | 1,348.32 | -0.62% | 11,947 |
| Jul 2, 2025 | 1,290.40 | 1,394.90 | 1,277.40 | 1,366.90 | 1,356.75 | 6.74% | 32,555 |
| Jul 1, 2025 | 1,290.00 | 1,291.70 | 1,271.10 | 1,280.60 | 1,271.10 | 0.23% | 3,026 |
| Jun 30, 2025 | 1,298.00 | 1,298.90 | 1,270.00 | 1,277.60 | 1,268.12 | -0.37% | 2,127 |
| Jun 27, 2025 | 1,284.00 | 1,289.90 | 1,272.00 | 1,282.30 | 1,272.78 | 0.80% | 1,426 |
| Jun 26, 2025 | 1,282.00 | 1,297.10 | 1,262.00 | 1,272.10 | 1,262.66 | -0.90% | 4,814 |