TTK Healthcare Limited (BOM:507747)
India
· Delayed Price · Currency is INR 900.00
-3.50 (-0.39%)
At close: Apr 28, 2026
TTK Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 903.50 | 903.50 | 900.00 | 900.00 | 900.00 | -0.39% | 13 |
| Apr 27, 2026 | 920.10 | 922.25 | 903.50 | 903.50 | 903.50 | -1.80% | 24 |
| Apr 24, 2026 | 923.65 | 951.60 | 915.20 | 920.10 | 920.10 | -0.38% | 68 |
| Apr 23, 2026 | 940.00 | 945.65 | 923.30 | 923.65 | 923.65 | 0.14% | 66 |
| Apr 22, 2026 | 930.00 | 930.00 | 908.95 | 922.35 | 922.35 | -0.92% | 56 |
| Apr 21, 2026 | 900.00 | 944.00 | 900.00 | 930.90 | 930.90 | 4.85% | 291 |
| Apr 20, 2026 | 874.35 | 899.50 | 864.85 | 887.80 | 887.80 | 1.54% | 198 |
| Apr 17, 2026 | 859.90 | 877.90 | 855.90 | 874.35 | 874.35 | 2.16% | 66 |
| Apr 16, 2026 | 893.65 | 893.95 | 843.30 | 855.90 | 855.90 | -3.90% | 1,877 |
| Apr 15, 2026 | 898.60 | 898.60 | 868.70 | 890.65 | 890.65 | 1.90% | 133 |
| Apr 13, 2026 | 870.00 | 880.40 | 851.00 | 874.05 | 874.05 | -0.77% | 282 |
| Apr 10, 2026 | 868.80 | 894.70 | 867.35 | 880.80 | 880.80 | 1.37% | 325 |
| Apr 9, 2026 | 884.55 | 890.15 | 860.00 | 868.90 | 868.90 | -2.49% | 148 |
| Apr 8, 2026 | 864.95 | 900.00 | 845.60 | 891.05 | 891.05 | 8.34% | 445 |
| Apr 7, 2026 | 785.00 | 839.05 | 785.00 | 822.45 | 822.45 | 3.57% | 61 |
| Apr 6, 2026 | 799.50 | 808.35 | 763.45 | 794.10 | 794.10 | 1.31% | 47,470 |
| Apr 2, 2026 | 795.00 | 795.00 | 764.90 | 783.80 | 783.80 | 0.17% | 150 |
| Apr 1, 2026 | 766.20 | 799.00 | 761.75 | 782.45 | 782.45 | 5.64% | 77,768 |
| Mar 30, 2026 | 769.90 | 769.90 | 737.00 | 740.65 | 740.65 | -2.78% | 1,677 |
| Mar 27, 2026 | 794.15 | 794.15 | 758.40 | 761.85 | 761.85 | -4.07% | 850 |
| Mar 25, 2026 | 765.00 | 816.05 | 765.00 | 794.15 | 794.15 | 1.55% | 766 |
| Mar 24, 2026 | 809.20 | 809.20 | 773.50 | 782.00 | 782.00 | -2.22% | 409 |
| Mar 23, 2026 | 810.00 | 817.00 | 795.95 | 799.75 | 799.75 | -1.56% | 324 |
| Mar 20, 2026 | 826.15 | 828.55 | 810.00 | 812.40 | 812.40 | -1.23% | 432 |
| Mar 19, 2026 | 870.00 | 870.00 | 815.50 | 822.50 | 822.50 | -0.97% | 216 |
| Mar 18, 2026 | 817.00 | 834.00 | 815.90 | 830.55 | 830.55 | 1.44% | 201 |
| Mar 17, 2026 | 811.15 | 841.95 | 807.05 | 818.75 | 818.75 | -1.22% | 721 |
| Mar 16, 2026 | 815.05 | 836.75 | 807.00 | 828.90 | 828.90 | -1.48% | 754 |
| Mar 13, 2026 | 831.05 | 859.20 | 820.90 | 841.35 | 841.35 | -2.72% | 529 |
| Mar 12, 2026 | 850.00 | 878.00 | 847.20 | 864.85 | 864.85 | 1.12% | 360 |
| Mar 11, 2026 | 860.00 | 864.95 | 852.50 | 855.30 | 855.30 | -0.68% | 128 |
| Mar 10, 2026 | 871.05 | 887.80 | 844.75 | 861.15 | 861.15 | -1.29% | 676 |
| Mar 9, 2026 | 839.00 | 897.15 | 839.00 | 872.40 | 872.40 | -1.16% | 249 |
| Mar 6, 2026 | 871.25 | 899.00 | 871.25 | 882.60 | 882.60 | 2.15% | 99 |
| Mar 5, 2026 | 883.55 | 885.00 | 858.30 | 864.05 | 864.05 | -1.26% | 268 |
| Mar 4, 2026 | 896.05 | 907.80 | 870.40 | 875.05 | 875.05 | -2.19% | 2,492 |
| Mar 2, 2026 | 900.00 | 906.65 | 891.00 | 894.60 | 894.60 | -2.05% | 340 |
| Feb 27, 2026 | 918.25 | 927.45 | 907.00 | 913.35 | 913.35 | -0.21% | 127 |
| Feb 26, 2026 | 918.25 | 925.75 | 912.20 | 915.25 | 915.25 | -0.30% | 128 |
| Feb 25, 2026 | 923.05 | 934.50 | 906.30 | 918.05 | 918.05 | 0.11% | 379 |
| Feb 24, 2026 | 924.05 | 927.40 | 915.10 | 917.05 | 917.05 | -0.55% | 158 |
| Feb 23, 2026 | 998.95 | 999.00 | 920.05 | 922.10 | 922.10 | -0.74% | 69 |
| Feb 20, 2026 | 930.30 | 930.30 | 929.00 | 929.00 | 929.00 | 0.36% | 14 |
| Feb 19, 2026 | 935.00 | 939.20 | 923.45 | 925.65 | 925.65 | -0.80% | 113 |
| Feb 18, 2026 | 936.10 | 945.70 | 929.95 | 933.10 | 933.10 | 0.06% | 50 |
| Feb 17, 2026 | 933.00 | 935.45 | 928.55 | 932.50 | 932.50 | 0.14% | 104 |
| Feb 16, 2026 | 935.00 | 953.10 | 925.00 | 931.15 | 931.15 | -0.71% | 173 |
| Feb 13, 2026 | 945.65 | 969.00 | 929.00 | 937.85 | 937.85 | -1.39% | 66 |
| Feb 12, 2026 | 950.00 | 960.00 | 934.50 | 951.10 | 951.10 | -0.09% | 16 |
| Feb 11, 2026 | 953.15 | 957.00 | 932.20 | 952.00 | 952.00 | 0.24% | 284 |
| Feb 10, 2026 | 965.00 | 965.00 | 946.00 | 949.70 | 949.70 | 1.02% | 142 |
| Feb 9, 2026 | 941.00 | 995.00 | 935.40 | 940.10 | 940.10 | -0.91% | 64 |
| Feb 6, 2026 | 954.20 | 965.55 | 947.65 | 948.70 | 948.70 | -0.57% | 92 |
| Feb 5, 2026 | 961.00 | 965.00 | 954.00 | 954.10 | 954.10 | -0.72% | 28 |
| Feb 4, 2026 | 963.50 | 970.00 | 959.95 | 961.00 | 961.00 | 0.11% | 122 |
| Feb 3, 2026 | 969.00 | 974.10 | 959.70 | 959.95 | 959.95 | 0.03% | 573 |
| Feb 2, 2026 | 960.00 | 966.85 | 950.00 | 959.70 | 959.70 | -2.37% | 54 |
| Feb 1, 2026 | 984.40 | 985.00 | 949.00 | 982.95 | 982.95 | 2.93% | 78 |
| Jan 30, 2026 | 960.80 | 960.80 | 954.40 | 955.00 | 955.00 | -0.58% | 15 |
| Jan 29, 2026 | 984.90 | 984.90 | 954.75 | 960.60 | 960.60 | -0.23% | 15,071 |
| Jan 28, 2026 | 961.80 | 980.00 | 957.40 | 962.80 | 962.80 | 0.27% | 227 |
| Jan 27, 2026 | 967.80 | 978.95 | 955.20 | 960.25 | 960.25 | -0.76% | 212 |
| Jan 23, 2026 | 970.00 | 977.75 | 955.20 | 967.60 | 967.60 | -1.47% | 459 |
| Jan 22, 2026 | 1,084.20 | 1,084.20 | 961.00 | 982.05 | 982.05 | -1.84% | 540 |
| Jan 21, 2026 | 1,008.20 | 1,009.00 | 996.70 | 1,000.45 | 1,000.45 | -0.15% | 96 |
| Jan 20, 2026 | 1,019.90 | 1,022.70 | 999.45 | 1,002.00 | 1,002.00 | -0.61% | 182 |
| Jan 19, 2026 | 981.50 | 1,027.40 | 981.50 | 1,008.20 | 1,008.20 | 1.92% | 116 |
| Jan 16, 2026 | 987.65 | 992.85 | 975.00 | 989.25 | 989.25 | 0.16% | 75 |
| Jan 14, 2026 | 991.40 | 995.70 | 985.00 | 987.65 | 987.65 | -0.70% | 108 |
| Jan 13, 2026 | 1,081.90 | 1,081.90 | 978.20 | 994.65 | 994.65 | 0.30% | 189 |
| Jan 12, 2026 | 1,001.70 | 1,007.25 | 976.20 | 991.65 | 991.65 | -1.47% | 809 |
| Jan 9, 2026 | 1,000.00 | 1,009.90 | 995.00 | 1,006.45 | 1,006.45 | -0.15% | 229 |
| Jan 8, 2026 | 1,014.50 | 1,014.50 | 1,001.20 | 1,008.00 | 1,008.00 | -0.64% | 67 |
| Jan 7, 2026 | 1,015.00 | 1,037.00 | 998.50 | 1,014.50 | 1,014.50 | 0.31% | 128 |
| Jan 6, 2026 | 1,044.70 | 1,070.80 | 1,006.00 | 1,011.40 | 1,011.40 | -1.34% | 220 |
| Jan 5, 2026 | 1,033.30 | 1,033.30 | 1,016.00 | 1,025.10 | 1,025.10 | -0.38% | 347 |
| Jan 2, 2026 | 1,030.00 | 1,035.35 | 1,022.85 | 1,029.00 | 1,029.00 | -0.58% | 240 |
| Jan 1, 2026 | 1,073.50 | 1,073.50 | 1,025.00 | 1,035.00 | 1,035.00 | -0.06% | 277 |
| Dec 31, 2025 | 1,070.00 | 1,070.00 | 1,034.00 | 1,035.65 | 1,035.65 | 0.47% | 149 |
| Dec 30, 2025 | 1,100.00 | 1,100.00 | 1,024.65 | 1,030.80 | 1,030.80 | -0.21% | 70 |
| Dec 29, 2025 | 1,035.05 | 1,057.90 | 1,030.00 | 1,032.95 | 1,032.95 | -0.73% | 158 |
| Dec 26, 2025 | 1,058.35 | 1,080.00 | 1,030.00 | 1,040.50 | 1,040.50 | 0.28% | 76 |
| Dec 24, 2025 | 1,047.00 | 1,053.95 | 1,034.35 | 1,037.55 | 1,037.55 | 0.31% | 263 |
| Dec 23, 2025 | 1,051.80 | 1,068.00 | 1,023.80 | 1,034.35 | 1,034.35 | -1.21% | 909 |
| Dec 22, 2025 | 1,050.00 | 1,051.65 | 1,040.00 | 1,047.05 | 1,047.05 | 0.62% | 107 |
| Dec 19, 2025 | 1,053.90 | 1,057.85 | 1,039.65 | 1,040.60 | 1,040.60 | -1.50% | 38 |
| Dec 18, 2025 | 1,047.00 | 1,105.00 | 1,032.00 | 1,056.40 | 1,056.40 | 1.07% | 239 |
| Dec 17, 2025 | 1,145.00 | 1,145.00 | 1,042.00 | 1,045.20 | 1,045.20 | -0.89% | 498 |
| Dec 16, 2025 | 1,062.00 | 1,079.90 | 1,051.00 | 1,054.55 | 1,054.55 | 0.39% | 364 |
| Dec 15, 2025 | 1,065.00 | 1,073.90 | 1,045.00 | 1,050.45 | 1,050.45 | -0.92% | 159 |
| Dec 12, 2025 | 1,076.40 | 1,076.40 | 1,055.00 | 1,060.20 | 1,060.20 | 0.32% | 50 |
| Dec 11, 2025 | 1,077.80 | 1,078.95 | 1,055.10 | 1,056.85 | 1,056.85 | -0.87% | 76 |
| Dec 10, 2025 | 1,164.00 | 1,164.00 | 1,059.70 | 1,066.15 | 1,066.15 | -1.43% | 244 |
| Dec 9, 2025 | 1,046.05 | 1,148.20 | 1,046.05 | 1,081.65 | 1,081.65 | 1.17% | 146 |
| Dec 8, 2025 | 1,087.35 | 1,087.35 | 1,059.00 | 1,069.10 | 1,069.10 | -1.68% | 618 |
| Dec 5, 2025 | 1,089.70 | 1,119.00 | 1,084.00 | 1,087.35 | 1,087.35 | -0.33% | 150 |
| Dec 4, 2025 | 1,087.10 | 1,096.45 | 1,082.55 | 1,090.95 | 1,090.95 | 0.36% | 73 |
| Dec 3, 2025 | 1,100.00 | 1,110.25 | 1,086.00 | 1,087.05 | 1,087.05 | -1.67% | 194 |
| Dec 2, 2025 | 1,102.35 | 1,120.00 | 1,100.00 | 1,105.50 | 1,105.50 | 0.29% | 375 |
| Dec 1, 2025 | 1,121.00 | 1,121.00 | 1,094.00 | 1,102.35 | 1,102.35 | -1.01% | 291 |