TTK Healthcare Limited (NSE:TTKHLTCARE)
India · Delayed Price · Currency is INR 956.95
+29.40 (3.17%)
Nov 11, 2026, 2:11 PM IST
NSE:TTKHLTCARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 930.10 | 964.80 | 930.10 | 956.95 | 956.95 | 3.17% | 9,693 |
| Nov 9, 2026 | 924.00 | 940.85 | 924.00 | 927.55 | 927.55 | -0.45% | 4,839 |
| Nov 8, 2026 | 916.05 | 945.00 | 907.00 | 931.75 | 931.75 | 1.76% | 4,682 |
| Nov 6, 2026 | 923.95 | 923.95 | 895.90 | 915.65 | 915.65 | 0.03% | 8,846 |
| Nov 5, 2026 | 932.10 | 957.90 | 905.00 | 915.35 | 915.35 | -1.31% | 15,424 |
| Nov 4, 2026 | 930.00 | 935.00 | 911.05 | 927.50 | 927.50 | 1.28% | 11,437 |
| Nov 3, 2026 | 925.00 | 925.00 | 904.55 | 915.75 | 915.75 | 0.16% | 5,548 |
| Nov 2, 2026 | 905.05 | 924.95 | 891.25 | 914.25 | 914.25 | 0.99% | 14,222 |
| Oct 30, 2026 | 1,043.70 | 1,144.90 | 884.00 | 905.30 | 905.30 | -13.71% | 325,835 |
| Oct 29, 2026 | 1,022.00 | 1,069.90 | 1,016.10 | 1,049.10 | 1,049.10 | 2.65% | 7,049 |
| Oct 28, 2026 | 1,000.10 | 1,032.20 | 993.00 | 1,022.00 | 1,022.00 | 2.35% | 4,210 |
| Oct 27, 2026 | 992.70 | 1,007.90 | 989.20 | 998.50 | 998.50 | 0.54% | 2,118 |
| Oct 26, 2026 | 959.50 | 999.00 | 939.40 | 993.10 | 993.10 | 4.48% | 15,650 |
| Oct 23, 2026 | 970.10 | 989.40 | 918.10 | 950.50 | 950.50 | -3.00% | 24,022 |
| Oct 22, 2026 | 959.00 | 997.80 | 955.60 | 979.90 | 979.90 | 1.00% | 12,865 |
| Oct 21, 2026 | 1,004.80 | 1,005.00 | 963.00 | 970.20 | 970.20 | -3.23% | 9,979 |
| Oct 19, 2026 | 1,038.00 | 1,038.00 | 999.00 | 1,002.60 | 1,002.60 | -3.13% | 23,522 |
| Oct 16, 2026 | 1,047.80 | 1,047.80 | 1,023.10 | 1,035.00 | 1,035.00 | 0.22% | 5,133 |
| Oct 15, 2026 | 1,018.00 | 1,044.60 | 1,016.10 | 1,032.70 | 1,032.70 | 1.67% | 9,036 |
| Oct 14, 2026 | 1,022.50 | 1,026.50 | 1,010.00 | 1,015.70 | 1,015.70 | -0.96% | 7,985 |
| Oct 13, 2026 | 1,016.60 | 1,031.60 | 1,009.80 | 1,025.50 | 1,025.50 | 0.88% | 6,470 |
| Oct 12, 2026 | 1,036.00 | 1,036.00 | 995.00 | 1,016.60 | 1,016.60 | - | 17,869 |
| Oct 9, 2026 | 1,025.00 | 1,025.00 | 998.00 | 1,016.60 | 1,016.60 | 0.95% | 6,689 |
| Oct 8, 2026 | 1,038.90 | 1,041.70 | 1,000.00 | 1,007.00 | 1,007.00 | -3.78% | 12,569 |
| Oct 7, 2026 | 1,040.40 | 1,050.50 | 1,026.70 | 1,046.60 | 1,046.60 | 1.25% | 13,651 |
| Oct 6, 2026 | 1,014.90 | 1,053.70 | 1,007.80 | 1,033.70 | 1,033.70 | 2.61% | 22,381 |
| Oct 5, 2026 | 1,022.90 | 1,037.00 | 991.00 | 1,007.40 | 1,007.40 | -0.55% | 17,885 |
| Oct 1, 2026 | 1,021.00 | 1,022.90 | 990.00 | 1,013.00 | 1,013.00 | -0.98% | 10,794 |
| Sep 30, 2026 | 1,041.30 | 1,050.60 | 1,012.60 | 1,023.00 | 1,023.00 | -1.04% | 7,751 |
| Sep 29, 2026 | 1,016.60 | 1,042.60 | 1,000.00 | 1,033.70 | 1,033.70 | 1.98% | 10,420 |
| Sep 28, 2026 | 1,023.00 | 1,038.90 | 1,004.20 | 1,013.60 | 1,013.60 | -1.70% | 16,905 |
| Sep 25, 2026 | 1,045.40 | 1,060.00 | 1,023.30 | 1,031.10 | 1,031.10 | -1.37% | 12,141 |
| Sep 24, 2026 | 1,053.60 | 1,066.80 | 1,040.00 | 1,045.40 | 1,045.40 | -0.55% | 11,744 |
| 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 |