TTK Healthcare Limited (NSE:TTKHLTCARE)
India · Delayed Price · Currency is INR 1,002.50
-25.70 (-2.50%)
Jul 22, 2026, 3:29 PM IST
NSE:TTKHLTCARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,028.00 | 1,038.00 | 1,010.00 | 1,014.50 | - | -1.33% | 6,764 |
| Jul 21, 2026 | 1,022.00 | 1,055.00 | 1,010.00 | 1,028.20 | 1,028.20 | 1.21% | 36,116 |
| Jul 20, 2026 | 975.30 | 1,070.00 | 956.10 | 1,015.90 | 1,015.90 | 3.62% | 61,523 |
| Jul 17, 2026 | 993.40 | 999.90 | 980.00 | 980.45 | 980.45 | 0.20% | 5,607 |
| Jul 16, 2026 | 1,007.00 | 1,007.00 | 973.15 | 988.45 | 978.45 | -0.69% | 5,892 |
| Jul 15, 2026 | 996.90 | 1,009.00 | 990.25 | 995.30 | 985.23 | 0.64% | 15,016 |
| Jul 14, 2026 | 1,012.00 | 1,040.00 | 965.00 | 989.00 | 978.99 | -0.43% | 39,037 |
| Jul 13, 2026 | 919.00 | 1,059.50 | 914.00 | 993.30 | 983.25 | 7.92% | 124,245 |
| Jul 10, 2026 | 929.00 | 929.00 | 905.15 | 920.40 | 911.09 | 0.15% | 5,549 |
| Jul 9, 2026 | 913.30 | 929.95 | 907.00 | 919.05 | 909.75 | 0.63% | 4,156 |
| Jul 8, 2026 | 930.70 | 930.70 | 880.60 | 913.30 | 904.06 | -1.91% | 1,437 |
| Jul 7, 2026 | 939.35 | 942.45 | 927.45 | 931.10 | 921.68 | -0.88% | 1,698 |
| Jul 6, 2026 | 923.10 | 941.00 | 920.00 | 939.35 | 929.85 | 1.79% | 4,741 |
| Jul 3, 2026 | 921.85 | 924.00 | 917.45 | 922.85 | 913.51 | 1.25% | 2,620 |
| Jul 2, 2026 | 918.65 | 922.20 | 904.20 | 911.50 | 902.28 | 0.44% | 1,126 |
| Jul 1, 2026 | 920.30 | 932.45 | 904.20 | 907.50 | 898.32 | -0.97% | 1,862 |
| Jun 30, 2026 | 934.60 | 938.00 | 912.65 | 916.35 | 907.08 | -1.17% | 4,159 |
| Jun 29, 2026 | 922.75 | 935.45 | 910.80 | 927.20 | 917.82 | 0.48% | 1,821 |
| Jun 25, 2026 | 929.95 | 944.00 | 909.50 | 922.75 | 913.41 | -0.05% | 1,345 |
| Jun 24, 2026 | 920.55 | 934.00 | 916.50 | 923.25 | 913.91 | 0.29% | 2,106 |
| Jun 23, 2026 | 924.00 | 936.00 | 915.20 | 920.55 | 911.24 | -0.97% | 1,802 |
| Jun 22, 2026 | 948.00 | 948.00 | 924.00 | 929.55 | 920.15 | 0.02% | 2,857 |
| Jun 19, 2026 | 883.35 | 964.00 | 875.35 | 929.40 | 920.00 | 5.21% | 15,990 |
| Jun 18, 2026 | 908.00 | 908.00 | 852.05 | 883.35 | 874.41 | -1.49% | 7,698 |
| Jun 17, 2026 | 890.00 | 920.00 | 876.00 | 896.75 | 887.68 | 1.79% | 8,961 |
| Jun 16, 2026 | 897.00 | 897.00 | 870.10 | 880.95 | 872.04 | 0.32% | 953 |
| Jun 15, 2026 | 900.00 | 900.00 | 874.90 | 878.15 | 869.27 | -1.45% | 3,234 |
| Jun 12, 2026 | 890.25 | 907.65 | 882.05 | 891.05 | 882.04 | 0.13% | 972 |
| Jun 11, 2026 | 877.20 | 908.45 | 875.10 | 889.90 | 880.90 | 0.96% | 1,671 |
| Jun 10, 2026 | 916.70 | 917.35 | 875.05 | 881.40 | 872.48 | -2.00% | 1,666 |
| Jun 9, 2026 | 896.65 | 916.70 | 896.40 | 899.35 | 890.25 | 0.33% | 480 |
| Jun 8, 2026 | 914.25 | 919.80 | 890.00 | 896.40 | 887.33 | -1.95% | 1,114 |
| Jun 5, 2026 | 915.50 | 929.90 | 901.00 | 914.25 | 905.00 | -0.56% | 1,524 |
| Jun 4, 2026 | 915.00 | 940.35 | 911.05 | 919.40 | 910.10 | 0.29% | 3,494 |
| Jun 3, 2026 | 940.00 | 940.00 | 901.25 | 916.75 | 907.48 | -0.84% | 3,102 |
| Jun 2, 2026 | 938.00 | 938.00 | 916.60 | 924.50 | 915.15 | 0.92% | 3,809 |
| Jun 1, 2026 | 920.00 | 950.60 | 912.00 | 916.10 | 906.83 | 2.72% | 8,635 |
| May 29, 2026 | 908.00 | 910.50 | 885.05 | 891.85 | 882.83 | -0.05% | 2,209 |
| May 27, 2026 | 887.90 | 897.00 | 874.05 | 892.30 | 883.27 | 1.42% | 2,993 |
| May 26, 2026 | 882.45 | 897.95 | 872.00 | 879.80 | 870.90 | -0.30% | 1,134 |
| May 25, 2026 | 908.00 | 908.00 | 872.10 | 882.45 | 873.52 | -0.79% | 1,061 |
| May 22, 2026 | 896.60 | 900.10 | 882.80 | 889.45 | 880.45 | 0.10% | 814 |
| May 21, 2026 | 906.70 | 917.95 | 881.75 | 888.55 | 879.56 | 0.47% | 2,826 |
| May 20, 2026 | 899.75 | 899.75 | 864.00 | 884.40 | 875.45 | -0.85% | 1,793 |
| May 19, 2026 | 880.00 | 907.95 | 880.00 | 891.95 | 882.93 | 0.33% | 1,020 |
| May 18, 2026 | 897.35 | 897.35 | 880.00 | 889.05 | 880.06 | -0.92% | 786 |
| May 15, 2026 | 898.00 | 907.90 | 895.00 | 897.35 | 888.27 | -0.13% | 327 |
| May 14, 2026 | 900.50 | 927.15 | 890.00 | 898.50 | 889.41 | -0.09% | 1,974 |
| May 13, 2026 | 928.00 | 928.00 | 892.45 | 899.35 | 890.25 | -0.88% | 1,308 |
| May 12, 2026 | 917.35 | 919.95 | 901.10 | 907.35 | 898.17 | -1.04% | 1,570 |