TTK Healthcare Limited (NSE:TTKHLTCARE)
India · Delayed Price · Currency is INR 1,046.40
-4.80 (-0.46%)
Sep 24, 2026, 1:48 PM IST
NSE:TTKHLTCARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,053.60 | 1,066.80 | 1,049.50 | 1,055.50 | - | 0.41% | 5,426 |
| Sep 23, 2026 | 1,054.10 | 1,070.30 | 1,046.70 | 1,051.20 | 1,051.20 | 0.10% | 24,101 |
| Sep 22, 2026 | 1,079.80 | 1,084.80 | 1,040.00 | 1,050.20 | 1,050.20 | -2.15% | 29,824 |
| Sep 21, 2026 | 1,046.00 | 1,091.90 | 1,045.00 | 1,073.30 | 1,073.30 | 2.22% | 29,530 |
| Sep 18, 2026 | 1,053.00 | 1,089.80 | 1,041.60 | 1,050.00 | 1,050.00 | 0.10% | 41,244 |
| Sep 17, 2026 | 1,061.00 | 1,079.00 | 1,043.00 | 1,049.00 | 1,049.00 | -1.51% | 25,616 |
| Sep 16, 2026 | 1,069.20 | 1,082.90 | 1,059.00 | 1,065.10 | 1,065.10 | -0.88% | 18,487 |
| Sep 15, 2026 | 1,119.00 | 1,125.90 | 1,067.90 | 1,074.60 | 1,074.60 | -3.66% | 33,869 |
| Sep 11, 2026 | 1,139.00 | 1,146.50 | 1,112.10 | 1,115.40 | 1,115.40 | -1.67% | 34,353 |
| Sep 10, 2026 | 1,190.60 | 1,193.30 | 1,117.00 | 1,134.40 | 1,134.40 | -4.19% | 64,448 |
| Sep 9, 2026 | 1,217.20 | 1,247.00 | 1,166.30 | 1,184.00 | 1,184.00 | -0.59% | 244,268 |
| Sep 8, 2026 | 1,092.50 | 1,213.10 | 1,090.00 | 1,191.00 | 1,191.00 | 9.16% | 215,583 |
| Sep 7, 2026 | 1,105.00 | 1,128.00 | 1,085.10 | 1,091.10 | 1,091.10 | -0.83% | 62,317 |
| Sep 4, 2026 | 1,107.00 | 1,123.20 | 1,086.10 | 1,100.20 | 1,100.20 | -0.27% | 19,761 |
| Sep 3, 2026 | 1,135.00 | 1,145.90 | 1,097.00 | 1,103.20 | 1,103.20 | -2.50% | 26,667 |
| Sep 2, 2026 | 1,125.00 | 1,155.00 | 1,115.10 | 1,131.50 | 1,131.50 | 0.25% | 27,903 |
| Sep 1, 2026 | 1,160.10 | 1,190.90 | 1,116.10 | 1,128.70 | 1,128.70 | -2.67% | 44,525 |
| Aug 31, 2026 | 1,144.00 | 1,193.80 | 1,112.80 | 1,159.70 | 1,159.70 | 2.25% | 100,491 |
| Aug 28, 2026 | 1,087.90 | 1,150.90 | 1,081.00 | 1,134.20 | 1,134.20 | 5.00% | 75,111 |
| Aug 27, 2026 | 1,099.00 | 1,101.20 | 1,075.50 | 1,080.20 | 1,080.20 | -0.95% | 11,390 |
| Aug 26, 2026 | 1,093.90 | 1,107.90 | 1,075.50 | 1,090.60 | 1,090.60 | -0.26% | 17,051 |
| Aug 25, 2026 | 1,094.50 | 1,111.90 | 1,083.00 | 1,093.40 | 1,093.40 | -1.73% | 10,112 |
| Aug 24, 2026 | 1,111.30 | 1,145.10 | 1,092.00 | 1,112.60 | 1,112.60 | 0.92% | 24,033 |
| Aug 21, 2026 | 1,082.10 | 1,145.60 | 1,080.30 | 1,102.50 | 1,102.50 | 1.89% | 33,926 |
| Aug 20, 2026 | 1,093.60 | 1,103.70 | 1,075.00 | 1,082.10 | 1,082.10 | -1.55% | 13,495 |
| Aug 19, 2026 | 1,114.00 | 1,122.90 | 1,088.00 | 1,099.10 | 1,099.10 | -1.35% | 12,239 |
| Aug 18, 2026 | 1,134.00 | 1,155.00 | 1,101.30 | 1,114.10 | 1,114.10 | -2.13% | 21,545 |
| Aug 17, 2026 | 1,168.90 | 1,188.00 | 1,126.50 | 1,138.40 | 1,138.40 | -1.67% | 27,967 |
| Aug 14, 2026 | 1,147.50 | 1,170.70 | 1,112.00 | 1,157.70 | 1,157.70 | 1.63% | 28,737 |
| Aug 13, 2026 | 1,105.00 | 1,168.00 | 1,105.00 | 1,139.10 | 1,139.10 | 3.24% | 61,248 |
| Aug 12, 2026 | 1,085.30 | 1,133.00 | 1,075.10 | 1,103.40 | 1,103.40 | 1.67% | 33,426 |
| Aug 11, 2026 | 1,050.00 | 1,115.90 | 1,050.00 | 1,085.30 | 1,085.30 | 2.48% | 22,597 |
| Aug 10, 2026 | 1,084.90 | 1,095.00 | 1,047.00 | 1,059.00 | 1,059.00 | -2.38% | 19,169 |
| Aug 7, 2026 | 1,113.90 | 1,113.90 | 1,071.00 | 1,084.80 | 1,084.80 | -0.85% | 22,552 |
| Aug 6, 2026 | 1,050.00 | 1,210.00 | 1,038.20 | 1,094.10 | 1,094.10 | 4.61% | 211,813 |
| Aug 5, 2026 | 1,044.00 | 1,051.20 | 1,030.20 | 1,045.90 | 1,045.90 | 0.79% | 7,739 |
| Aug 4, 2026 | 1,051.00 | 1,067.90 | 1,025.00 | 1,037.70 | 1,037.70 | -1.10% | 14,745 |
| Aug 3, 2026 | 1,030.00 | 1,094.00 | 1,030.00 | 1,049.20 | 1,049.20 | 2.41% | 32,751 |
| Jul 31, 2026 | 997.95 | 1,035.00 | 987.05 | 1,024.50 | 1,024.50 | 2.35% | 30,924 |
| Jul 30, 2026 | 1,048.85 | 1,056.25 | 992.05 | 1,000.95 | 1,000.95 | -4.26% | 51,611 |
| Jul 29, 2026 | 1,045.25 | 1,086.90 | 1,036.15 | 1,045.50 | 1,045.50 | -0.25% | 12,912 |
| Jul 28, 2026 | 1,055.00 | 1,097.25 | 1,038.00 | 1,048.15 | 1,048.15 | -3.73% | 18,952 |
| Jul 27, 2026 | 1,064.00 | 1,167.00 | 1,061.00 | 1,088.80 | 1,088.80 | 3.97% | 102,563 |
| Jul 24, 2026 | 1,019.90 | 1,060.00 | 1,006.60 | 1,047.20 | 1,047.20 | 3.42% | 29,893 |
| Jul 23, 2026 | 1,008.90 | 1,062.40 | 990.00 | 1,012.55 | 1,012.55 | 0.65% | 28,716 |
| Jul 22, 2026 | 1,028.00 | 1,038.00 | 1,001.00 | 1,006.00 | 1,006.00 | -2.16% | 8,947 |
| 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 |