Skip to main content
TTK Healthcare Limited (BOM:507747)
India flag India · Delayed Price · Currency is INR
872.40
-10.20 (-1.16%)
At close: Mar 9, 2026

TTK Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026839.00897.15839.00872.40872.40-1.16%249
Mar 6, 2026871.25899.00871.25882.60882.602.15%99
Mar 5, 2026883.55885.00858.30864.05864.05-1.26%268
Mar 4, 2026896.05907.80870.40875.05875.05-2.19%2,492
Mar 2, 2026900.00906.65891.00894.60894.60-2.05%340
Feb 27, 2026918.25927.45907.00913.35913.35-0.21%127
Feb 26, 2026918.25925.75912.20915.25915.25-0.30%128
Feb 25, 2026923.05934.50906.30918.05918.050.11%379
Feb 24, 2026924.05927.40915.10917.05917.05-0.55%158
Feb 23, 2026998.95999.00920.05922.10922.10-0.74%69
Feb 20, 2026930.30930.30929.00929.00929.000.36%14
Feb 19, 2026935.00939.20923.45925.65925.65-0.80%113
Feb 18, 2026936.10945.70929.95933.10933.100.06%50
Feb 17, 2026933.00935.45928.55932.50932.500.14%104
Feb 16, 2026935.00953.10925.00931.15931.15-0.71%173
Feb 13, 2026945.65969.00929.00937.85937.85-1.39%66
Feb 12, 2026950.00960.00934.50951.10951.10-0.09%16
Feb 11, 2026953.15957.00932.20952.00952.000.24%284
Feb 10, 2026965.00965.00946.00949.70949.701.02%142
Feb 9, 2026941.00995.00935.40940.10940.10-0.91%64
Feb 6, 2026954.20965.55947.65948.70948.70-0.57%92
Feb 5, 2026961.00965.00954.00954.10954.10-0.72%28
Feb 4, 2026963.50970.00959.95961.00961.000.11%122
Feb 3, 2026969.00974.10959.70959.95959.950.03%573
Feb 2, 2026960.00966.85950.00959.70959.70-2.37%54
Feb 1, 2026984.40985.00949.00982.95982.952.93%78
Jan 30, 2026960.80960.80954.40955.00955.00-0.58%15
Jan 29, 2026984.90984.90954.75960.60960.60-0.23%15,071
Jan 28, 2026961.80980.00957.40962.80962.800.27%227
Jan 27, 2026967.80978.95955.20960.25960.25-0.76%212
Jan 23, 2026970.00977.75955.20967.60967.60-1.47%459
Jan 22, 20261,084.201,084.20961.00982.05982.05-1.84%540
Jan 21, 20261,008.201,009.00996.701,000.451,000.45-0.15%96
Jan 20, 20261,019.901,022.70999.451,002.001,002.00-0.61%182
Jan 19, 2026981.501,027.40981.501,008.201,008.201.92%116
Jan 16, 2026987.65992.85975.00989.25989.250.16%75
Jan 14, 2026991.40995.70985.00987.65987.65-0.70%108
Jan 13, 20261,081.901,081.90978.20994.65994.650.30%189
Jan 12, 20261,001.701,007.25976.20991.65991.65-1.47%809
Jan 9, 20261,000.001,009.90995.001,006.451,006.45-0.15%229
Jan 8, 20261,014.501,014.501,001.201,008.001,008.00-0.64%67
Jan 7, 20261,015.001,037.00998.501,014.501,014.500.31%128
Jan 6, 20261,044.701,070.801,006.001,011.401,011.40-1.34%220
Jan 5, 20261,033.301,033.301,016.001,025.101,025.10-0.38%347
Jan 2, 20261,030.001,035.351,022.851,029.001,029.00-0.58%240
Jan 1, 20261,073.501,073.501,025.001,035.001,035.00-0.06%277
Dec 31, 20251,070.001,070.001,034.001,035.651,035.650.47%149
Dec 30, 20251,100.001,100.001,024.651,030.801,030.80-0.21%70
Dec 29, 20251,035.051,057.901,030.001,032.951,032.95-0.73%158
Dec 26, 20251,058.351,080.001,030.001,040.501,040.500.28%76
Dec 24, 20251,047.001,053.951,034.351,037.551,037.550.31%263
Dec 23, 20251,051.801,068.001,023.801,034.351,034.35-1.21%909
Dec 22, 20251,050.001,051.651,040.001,047.051,047.050.62%107
Dec 19, 20251,053.901,057.851,039.651,040.601,040.60-1.50%38
Dec 18, 20251,047.001,105.001,032.001,056.401,056.401.07%239
Dec 17, 20251,145.001,145.001,042.001,045.201,045.20-0.89%498
Dec 16, 20251,062.001,079.901,051.001,054.551,054.550.39%364
Dec 15, 20251,065.001,073.901,045.001,050.451,050.45-0.92%159
Dec 12, 20251,076.401,076.401,055.001,060.201,060.200.32%50
Dec 11, 20251,077.801,078.951,055.101,056.851,056.85-0.87%76
Dec 10, 20251,164.001,164.001,059.701,066.151,066.15-1.43%244
Dec 9, 20251,046.051,148.201,046.051,081.651,081.651.17%146
Dec 8, 20251,087.351,087.351,059.001,069.101,069.10-1.68%618
Dec 5, 20251,089.701,119.001,084.001,087.351,087.35-0.33%150
Dec 4, 20251,087.101,096.451,082.551,090.951,090.950.36%73
Dec 3, 20251,100.001,110.251,086.001,087.051,087.05-1.67%194
Dec 2, 20251,102.351,120.001,100.001,105.501,105.500.29%375
Dec 1, 20251,121.001,121.001,094.001,102.351,102.35-1.01%291
Nov 28, 20251,179.951,179.951,109.001,113.601,113.600.41%96
Nov 27, 20251,115.001,120.351,104.001,109.051,109.05-0.85%99
Nov 26, 20251,129.401,131.151,114.201,118.551,118.550.77%57
Nov 25, 20251,107.551,123.001,107.551,110.001,110.000.90%195
Nov 24, 20251,194.951,194.951,083.701,100.101,100.10-2.09%391
Nov 21, 20251,123.901,134.001,123.001,123.551,123.551.07%103
Nov 20, 20251,140.701,140.701,101.901,111.651,111.65-1.82%166
Nov 19, 20251,136.301,138.151,125.001,132.301,132.30-0.08%120
Nov 18, 20251,140.001,140.001,114.001,133.151,133.150.59%230
Nov 17, 20251,136.401,145.701,123.801,126.501,126.50-0.40%171
Nov 14, 20251,139.001,158.001,126.001,131.001,131.00-0.44%140
Nov 13, 20251,145.001,154.901,121.001,136.001,136.00-0.34%118
Nov 12, 20251,135.901,147.751,135.901,139.901,139.900.86%28
Nov 11, 20251,136.501,143.401,126.001,130.201,130.20-1.31%108
Nov 10, 20251,159.001,166.701,145.151,145.151,145.15-1.41%13
Nov 7, 20251,138.701,161.651,132.001,161.501,161.502.56%80
Nov 6, 20251,166.101,166.101,130.401,132.501,132.50-3.29%426
Nov 4, 20251,183.451,189.701,166.101,171.051,171.05-1.05%26
Nov 3, 20251,182.001,183.701,147.551,183.451,183.450.72%22
Oct 31, 20251,186.901,190.951,175.001,175.001,175.000.14%14
Oct 30, 20251,180.001,183.501,173.151,173.401,173.400.53%171
Oct 29, 20251,178.201,188.101,163.651,167.251,167.25-1.75%408
Oct 28, 20251,145.501,214.001,144.501,188.001,188.003.80%956
Oct 27, 20251,169.001,169.001,125.201,144.551,144.55-0.77%923
Oct 24, 20251,189.001,189.001,149.051,153.401,153.40-2.41%69
Oct 23, 20251,171.001,187.351,162.701,181.851,181.85-1.15%296
Oct 21, 20251,218.951,218.951,178.901,195.651,195.651.77%73
Oct 20, 20251,158.001,191.601,158.001,174.901,174.90-1.55%73
Oct 17, 20251,218.951,218.951,135.101,193.351,193.355.47%285
Oct 15, 20251,143.801,143.801,128.001,131.451,131.45-0.15%5
Oct 14, 20251,140.001,140.001,133.151,133.151,133.15-0.69%14
Oct 13, 20251,155.001,155.001,126.801,141.001,141.00-1.74%105