TTK Healthcare Limited (NSE:TTKHLTCARE)
India · Delayed Price · Currency is INR 898.95
+10.40 (1.17%)
May 22, 2026, 3:30 PM IST
NSE:TTKHLTCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 896.60 | 900.10 | 882.80 | 889.45 | 889.45 | 0.10% | 814 |
| May 21, 2026 | 906.70 | 917.95 | 881.75 | 888.55 | 888.55 | 0.47% | 2,826 |
| May 20, 2026 | 899.75 | 899.75 | 864.00 | 884.40 | 884.40 | -0.85% | 1,793 |
| May 19, 2026 | 880.00 | 907.95 | 880.00 | 891.95 | 891.95 | 0.33% | 1,020 |
| May 18, 2026 | 897.35 | 897.35 | 880.00 | 889.05 | 889.05 | -0.92% | 786 |
| May 15, 2026 | 898.00 | 907.90 | 895.00 | 897.35 | 897.35 | -0.13% | 327 |
| May 14, 2026 | 900.50 | 927.15 | 890.00 | 898.50 | 898.50 | -0.09% | 1,974 |
| May 13, 2026 | 928.00 | 928.00 | 892.45 | 899.35 | 899.35 | -0.88% | 1,308 |
| May 12, 2026 | 917.35 | 919.95 | 901.10 | 907.35 | 907.35 | -1.04% | 1,570 |
| May 11, 2026 | 926.85 | 932.40 | 910.00 | 916.90 | 916.90 | -1.07% | 1,307 |
| May 8, 2026 | 942.00 | 942.00 | 920.00 | 926.85 | 926.85 | -0.92% | 1,420 |
| May 7, 2026 | 942.00 | 942.00 | 924.30 | 935.45 | 935.45 | -0.39% | 1,469 |
| May 6, 2026 | 927.95 | 945.00 | 912.60 | 939.10 | 939.10 | 1.22% | 2,013 |
| May 5, 2026 | 906.00 | 942.00 | 906.00 | 927.80 | 927.80 | -0.10% | 1,737 |
| May 4, 2026 | 910.95 | 938.00 | 909.20 | 928.75 | 928.75 | 2.73% | 2,657 |
| Apr 30, 2026 | 913.00 | 913.00 | 890.00 | 904.10 | 904.10 | 0.66% | 1,200 |
| Apr 29, 2026 | 898.05 | 913.05 | 894.05 | 898.15 | 898.15 | 0.02% | 2,024 |
| Apr 28, 2026 | 908.55 | 917.95 | 895.00 | 897.95 | 897.95 | -1.17% | 2,024 |
| Apr 27, 2026 | 920.40 | 929.55 | 901.00 | 908.55 | 908.55 | -1.29% | 2,515 |
| Apr 24, 2026 | 911.35 | 929.95 | 911.35 | 920.40 | 920.40 | -1.10% | 2,348 |
| Apr 23, 2026 | 917.00 | 948.90 | 917.00 | 930.60 | 930.60 | 0.73% | 4,272 |
| Apr 22, 2026 | 929.15 | 934.90 | 917.05 | 923.85 | 923.85 | -0.12% | 1,429 |
| Apr 21, 2026 | 907.95 | 934.20 | 905.85 | 924.95 | 924.95 | 4.04% | 4,960 |
| Apr 20, 2026 | 870.00 | 897.95 | 869.90 | 889.00 | 889.00 | 1.86% | 4,901 |
| Apr 17, 2026 | 850.10 | 874.95 | 850.10 | 872.80 | 872.80 | 2.02% | 3,173 |
| Apr 16, 2026 | 905.45 | 908.00 | 843.35 | 855.55 | 855.55 | -3.61% | 24,496 |
| Apr 15, 2026 | 895.00 | 898.00 | 872.05 | 887.60 | 887.60 | 2.16% | 3,085 |
| Apr 13, 2026 | 898.90 | 898.90 | 836.00 | 868.80 | 868.80 | -1.98% | 1,746 |
| Apr 10, 2026 | 866.90 | 895.00 | 866.55 | 886.35 | 886.35 | 2.72% | 3,887 |
| Apr 9, 2026 | 894.95 | 894.95 | 858.20 | 862.85 | 862.85 | -2.65% | 38,244 |
| Apr 8, 2026 | 845.00 | 904.00 | 844.45 | 886.30 | 886.30 | 8.76% | 6,666 |
| Apr 7, 2026 | 781.05 | 822.50 | 781.05 | 814.90 | 814.90 | 3.51% | 2,885 |
| Apr 6, 2026 | 789.10 | 805.00 | 765.00 | 787.30 | 787.30 | -0.23% | 12,624 |
| Apr 2, 2026 | 766.50 | 793.50 | 756.05 | 789.10 | 789.10 | 0.71% | 2,014 |
| Apr 1, 2026 | 758.00 | 798.70 | 757.80 | 783.50 | 783.50 | 5.94% | 14,694 |
| Mar 30, 2026 | 768.40 | 768.40 | 735.00 | 739.60 | 739.60 | -3.75% | 12,305 |
| Mar 27, 2026 | 790.85 | 794.40 | 755.00 | 768.40 | 768.40 | -2.84% | 12,100 |
| Mar 25, 2026 | 786.05 | 807.75 | 777.10 | 790.85 | 790.85 | 1.37% | 8,901 |
| Mar 24, 2026 | 802.85 | 816.00 | 775.00 | 780.20 | 780.20 | -2.47% | 8,451 |
| Mar 23, 2026 | 791.95 | 817.60 | 791.95 | 800.00 | 800.00 | -1.41% | 5,426 |
| Mar 20, 2026 | 838.00 | 838.00 | 800.10 | 811.45 | 811.45 | -0.58% | 3,278 |
| Mar 19, 2026 | 805.00 | 837.10 | 805.00 | 816.15 | 816.15 | -2.12% | 2,130 |
| 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 |