TTK Healthcare Limited (NSE:TTKHLTCARE)
India · Delayed Price · Currency is INR 833.85
+22.45 (2.77%)
At close: Mar 18, 2026
TTK Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 802.05 | 839.95 | 802.05 | 833.85 | 833.85 | 2.77% | 4,881 |
| Mar 17, 2026 | 819.00 | 839.95 | 799.00 | 811.40 | 811.40 | -1.28% | 7,618 |
| Mar 16, 2026 | 836.00 | 836.00 | 811.15 | 821.95 | 821.95 | -0.69% | 3,496 |
| Mar 13, 2026 | 847.50 | 857.50 | 818.00 | 827.70 | 827.70 | -2.32% | 4,226 |
| Mar 12, 2026 | 846.55 | 864.75 | 846.00 | 847.40 | 847.40 | -0.87% | 9,946 |
| Mar 11, 2026 | 863.25 | 866.95 | 853.00 | 854.80 | 854.80 | 0.18% | 7,726 |
| Mar 10, 2026 | 876.70 | 886.90 | 846.50 | 853.25 | 853.25 | -1.95% | 7,658 |
| Mar 9, 2026 | 878.65 | 879.95 | 860.00 | 870.20 | 870.20 | -0.96% | 4,051 |
| Mar 6, 2026 | 871.20 | 886.40 | 862.00 | 878.65 | 878.65 | 2.06% | 7,376 |
| Mar 5, 2026 | 887.30 | 887.30 | 856.00 | 860.90 | 860.90 | -1.82% | 11,676 |
| Mar 4, 2026 | 915.00 | 915.00 | 875.00 | 876.85 | 876.85 | -1.79% | 13,715 |
| Mar 2, 2026 | 898.00 | 908.55 | 890.05 | 892.80 | 892.80 | -1.70% | 4,561 |
| Feb 27, 2026 | 927.00 | 927.25 | 902.20 | 908.25 | 908.25 | -0.89% | 3,365 |
| Feb 26, 2026 | 922.40 | 927.75 | 914.00 | 916.45 | 916.45 | 0.13% | 2,563 |
| Feb 25, 2026 | 921.00 | 933.00 | 905.00 | 915.25 | 915.25 | -0.11% | 4,475 |
| Feb 24, 2026 | 924.40 | 929.80 | 912.00 | 916.25 | 916.25 | -0.88% | 6,393 |
| Feb 23, 2026 | 925.00 | 934.30 | 920.00 | 924.40 | 924.40 | -0.51% | 2,400 |
| Feb 20, 2026 | 927.00 | 938.00 | 927.00 | 929.10 | 929.10 | 0.28% | 1,197 |
| Feb 19, 2026 | 930.00 | 944.80 | 924.00 | 926.50 | 926.50 | -0.79% | 2,785 |
| Feb 18, 2026 | 941.85 | 948.00 | 930.00 | 933.85 | 933.85 | 0.32% | 2,853 |
| Feb 17, 2026 | 930.15 | 937.50 | 928.60 | 930.85 | 930.85 | 0.08% | 2,198 |
| Feb 16, 2026 | 934.10 | 958.00 | 926.00 | 930.15 | 930.15 | -0.42% | 4,905 |
| Feb 13, 2026 | 940.00 | 953.25 | 926.00 | 934.10 | 934.10 | -1.37% | 3,396 |
| Feb 12, 2026 | 954.85 | 955.00 | 935.00 | 947.10 | 947.10 | -0.58% | 3,728 |
| Feb 11, 2026 | 957.80 | 957.95 | 945.10 | 952.60 | 952.60 | 0.63% | 2,373 |
| Feb 10, 2026 | 963.20 | 963.40 | 944.50 | 946.60 | 946.60 | -0.56% | 3,820 |
| Feb 9, 2026 | 957.65 | 957.65 | 948.00 | 951.95 | 951.95 | 0.07% | 2,172 |
| Feb 6, 2026 | 958.00 | 968.65 | 948.00 | 951.30 | 951.30 | -0.70% | 3,077 |
| Feb 5, 2026 | 976.10 | 976.10 | 955.00 | 958.00 | 958.00 | -0.67% | 2,829 |
| Feb 4, 2026 | 969.85 | 974.00 | 959.05 | 964.50 | 964.50 | 0.57% | 1,608 |
| Feb 3, 2026 | 972.20 | 973.80 | 956.00 | 959.05 | 959.05 | -0.36% | 2,832 |
| Feb 2, 2026 | 964.70 | 972.80 | 955.80 | 962.50 | 962.50 | -0.23% | 1,358 |
| Feb 1, 2026 | 979.40 | 979.40 | 955.00 | 964.70 | 964.70 | -0.33% | 1,971 |
| Jan 30, 2026 | 961.00 | 971.60 | 955.40 | 967.90 | 967.90 | 0.74% | 1,747 |
| Jan 29, 2026 | 965.80 | 977.30 | 955.00 | 960.80 | 960.80 | -0.52% | 6,619 |
| Jan 28, 2026 | 952.00 | 982.70 | 952.00 | 965.80 | 965.80 | 0.57% | 3,106 |
| Jan 27, 2026 | 960.00 | 979.40 | 955.00 | 960.30 | 960.30 | -0.52% | 4,178 |
| Jan 23, 2026 | 998.00 | 998.00 | 955.50 | 965.30 | 965.30 | -1.57% | 4,688 |
| Jan 22, 2026 | 1,014.00 | 1,022.00 | 951.00 | 980.70 | 980.70 | -2.09% | 16,512 |
| Jan 21, 2026 | 1,000.00 | 1,019.00 | 999.30 | 1,001.60 | 1,001.60 | 0.05% | 3,497 |
| Jan 20, 2026 | 1,016.50 | 1,037.00 | 995.00 | 1,001.10 | 1,001.10 | -0.28% | 16,450 |
| Jan 19, 2026 | 983.00 | 1,028.00 | 975.10 | 1,003.90 | 1,003.90 | 1.62% | 14,897 |
| Jan 16, 2026 | 987.70 | 998.00 | 975.00 | 987.90 | 987.90 | 0.02% | 3,180 |
| Jan 14, 2026 | 999.00 | 999.00 | 983.00 | 987.70 | 987.70 | -0.06% | 1,092 |
| Jan 13, 2026 | 994.20 | 1,005.00 | 980.00 | 988.30 | 988.30 | -0.43% | 1,600 |
| Jan 12, 2026 | 999.40 | 1,004.80 | 990.80 | 992.60 | 992.60 | -0.68% | 2,451 |
| Jan 9, 2026 | 1,017.50 | 1,017.50 | 988.10 | 999.40 | 999.40 | -0.55% | 5,512 |
| Jan 8, 2026 | 1,018.70 | 1,018.80 | 1,002.00 | 1,004.90 | 1,004.90 | -0.56% | 2,116 |
| Jan 7, 2026 | 1,020.50 | 1,022.70 | 994.20 | 1,010.60 | 1,010.60 | 0.26% | 28,061 |
| Jan 6, 2026 | 1,023.90 | 1,029.30 | 1,005.00 | 1,008.00 | 1,008.00 | -1.04% | 2,896 |