TTK Healthcare Limited (NSE:TTKHLTCARE)
India · Delayed Price · Currency is INR 929.40
+46.05 (5.21%)
Jun 19, 2026, 3:29 PM IST
NSE:TTKHLTCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 883.35 | 964.00 | 875.35 | 929.40 | 929.40 | 5.21% | 15,990 |
| Jun 18, 2026 | 908.00 | 908.00 | 852.05 | 883.35 | 883.35 | -1.49% | 7,698 |
| Jun 17, 2026 | 890.00 | 920.00 | 876.00 | 896.75 | 896.75 | 1.79% | 8,961 |
| Jun 16, 2026 | 897.00 | 897.00 | 870.10 | 880.95 | 880.95 | 0.32% | 953 |
| Jun 15, 2026 | 900.00 | 900.00 | 874.90 | 878.15 | 878.15 | -1.45% | 3,234 |
| Jun 12, 2026 | 890.25 | 907.65 | 882.05 | 891.05 | 891.05 | 0.13% | 972 |
| Jun 11, 2026 | 877.20 | 908.45 | 875.10 | 889.90 | 889.90 | 0.96% | 1,671 |
| Jun 10, 2026 | 916.70 | 917.35 | 875.05 | 881.40 | 881.40 | -2.00% | 1,666 |
| Jun 9, 2026 | 896.65 | 916.70 | 896.40 | 899.35 | 899.35 | 0.33% | 480 |
| Jun 8, 2026 | 914.25 | 919.80 | 890.00 | 896.40 | 896.40 | -1.95% | 1,114 |
| Jun 5, 2026 | 915.50 | 929.90 | 901.00 | 914.25 | 914.25 | -0.56% | 1,524 |
| Jun 4, 2026 | 915.00 | 940.35 | 911.05 | 919.40 | 919.40 | 0.29% | 3,494 |
| Jun 3, 2026 | 940.00 | 940.00 | 901.25 | 916.75 | 916.75 | -0.84% | 3,102 |
| Jun 2, 2026 | 938.00 | 938.00 | 916.60 | 924.50 | 924.50 | 0.92% | 3,809 |
| Jun 1, 2026 | 920.00 | 950.60 | 912.00 | 916.10 | 916.10 | 2.72% | 8,635 |
| May 29, 2026 | 908.00 | 910.50 | 885.05 | 891.85 | 891.85 | -0.05% | 2,209 |
| May 27, 2026 | 887.90 | 897.00 | 874.05 | 892.30 | 892.30 | 1.42% | 2,993 |
| May 26, 2026 | 882.45 | 897.95 | 872.00 | 879.80 | 879.80 | -0.30% | 1,134 |
| May 25, 2026 | 908.00 | 908.00 | 872.10 | 882.45 | 882.45 | -0.79% | 1,061 |
| 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 |