TTK Healthcare Limited (NSE:TTKHLTCARE)
India · Delayed Price · Currency is INR 924.00
-9.85 (-1.05%)
Feb 19, 2026, 3:29 PM IST
TTK Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 1,036.10 | 1,036.10 | 1,016.00 | 1,018.60 | 1,018.60 | -0.96% | 4,720 |
| Jan 2, 2026 | 1,033.40 | 1,035.80 | 1,025.00 | 1,028.50 | 1,028.50 | 0.17% | 3,205 |
| Jan 1, 2026 | 1,041.40 | 1,054.50 | 1,025.00 | 1,026.80 | 1,026.80 | -1.16% | 2,582 |
| Dec 31, 2025 | 1,045.00 | 1,050.90 | 1,034.40 | 1,038.80 | 1,038.80 | 0.55% | 3,639 |
| Dec 30, 2025 | 1,050.00 | 1,050.00 | 1,025.30 | 1,033.10 | 1,033.10 | -0.13% | 5,476 |
| Dec 29, 2025 | 1,042.00 | 1,057.80 | 1,025.00 | 1,034.40 | 1,034.40 | -0.38% | 6,030 |
| Dec 26, 2025 | 1,054.00 | 1,054.00 | 1,031.00 | 1,038.30 | 1,038.30 | 0.01% | 3,888 |
| Dec 24, 2025 | 1,052.00 | 1,055.00 | 1,030.00 | 1,038.20 | 1,038.20 | 0.22% | 3,636 |
| Dec 23, 2025 | 1,060.00 | 1,069.00 | 1,025.00 | 1,035.90 | 1,035.90 | -0.77% | 9,089 |
| Dec 22, 2025 | 1,060.00 | 1,060.00 | 1,039.60 | 1,043.90 | 1,043.90 | -0.02% | 2,598 |
| Dec 19, 2025 | 1,050.00 | 1,058.10 | 1,040.00 | 1,044.10 | 1,044.10 | 0.60% | 2,609 |
| Dec 18, 2025 | 1,061.50 | 1,061.50 | 1,030.00 | 1,037.90 | 1,037.90 | -0.75% | 6,683 |
| Dec 17, 2025 | 1,061.90 | 1,070.00 | 1,040.00 | 1,045.70 | 1,045.70 | -0.69% | 5,247 |
| Dec 16, 2025 | 1,066.00 | 1,079.00 | 1,050.00 | 1,053.00 | 1,053.00 | 0.20% | 8,074 |
| Dec 15, 2025 | 1,076.00 | 1,076.00 | 1,040.00 | 1,050.90 | 1,050.90 | -0.86% | 3,929 |
| Dec 12, 2025 | 1,071.30 | 1,079.00 | 1,050.10 | 1,060.00 | 1,060.00 | 0.45% | 4,507 |
| Dec 11, 2025 | 1,083.00 | 1,083.00 | 1,050.00 | 1,055.30 | 1,055.30 | -1.07% | 2,683 |
| Dec 10, 2025 | 1,086.20 | 1,086.20 | 1,057.00 | 1,066.70 | 1,066.70 | -1.19% | 2,650 |
| Dec 9, 2025 | 1,081.90 | 1,088.00 | 1,048.00 | 1,079.60 | 1,079.60 | 1.25% | 2,493 |