TTK Healthcare Limited TTKHLTCARE
NSE · India · Health Technology
INR 1,013.00-10.00 (-0.98%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,023.00 | -1.04% | INR 1,041.30 | INR 1,050.60 | INR 1,012.60 | 7.75K |
| 2026-09-29 | INR 1,033.70 | +1.98% | INR 1,016.60 | INR 1,042.60 | INR 1,000.00 | 10.42K |
| 2026-09-28 | INR 1,013.60 | -1.70% | INR 1,023.00 | INR 1,038.90 | INR 1,004.20 | 16.91K |
| 2026-09-25 | INR 1,031.10 | -1.37% | INR 1,045.40 | INR 1,060.00 | INR 1,023.30 | 12.14K |
| 2026-09-24 | INR 1,045.40 | -0.55% | INR 1,053.60 | INR 1,066.80 | INR 1,040.00 | 11.74K |
| 2026-09-23 | INR 1,051.20 | +0.10% | INR 1,054.10 | INR 1,070.30 | INR 1,046.70 | 24.10K |
| 2026-09-22 | INR 1,050.20 | -2.15% | INR 1,079.80 | INR 1,084.80 | INR 1,040.00 | 29.82K |
| 2026-09-21 | INR 1,073.30 | +2.22% | INR 1,046.00 | INR 1,091.90 | INR 1,045.00 | 29.53K |
| 2026-09-18 | INR 1,050.00 | +0.10% | INR 1,053.00 | INR 1,089.80 | INR 1,041.60 | 41.24K |
| 2026-09-17 | INR 1,049.00 | -1.51% | INR 1,061.00 | INR 1,079.00 | INR 1,043.00 | 25.62K |
| 2026-09-16 | INR 1,065.10 | -0.88% | INR 1,069.20 | INR 1,082.90 | INR 1,059.00 | 18.49K |
| 2026-09-15 | INR 1,074.60 | -3.66% | INR 1,119.00 | INR 1,125.90 | INR 1,067.90 | 33.87K |
| 2026-09-14 | INR 1,115.40 | 0.00% | INR 1,115.40 | INR 1,115.40 | INR 1,115.40 | 0 |
| 2026-09-11 | INR 1,115.40 | -1.67% | INR 1,139.00 | INR 1,146.50 | INR 1,112.10 | 34.35K |
| 2026-09-10 | INR 1,134.40 | -4.19% | INR 1,190.60 | INR 1,193.30 | INR 1,117.00 | 64.45K |
| 2026-09-09 | INR 1,184.00 | -0.59% | INR 1,217.20 | INR 1,247.00 | INR 1,166.30 | 244.27K |
| 2026-09-08 | INR 1,191.00 | +9.16% | INR 1,092.50 | INR 1,213.10 | INR 1,090.00 | 215.58K |
| 2026-09-07 | INR 1,091.10 | -0.83% | INR 1,105.00 | INR 1,128.00 | INR 1,085.10 | 62.32K |
| 2026-09-04 | INR 1,100.20 | -0.27% | INR 1,107.00 | INR 1,123.20 | INR 1,086.10 | 19.76K |
| 2026-09-03 | INR 1,103.20 | -2.50% | INR 1,135.00 | INR 1,145.90 | INR 1,097.00 | 26.67K |
| 2026-09-02 | INR 1,131.50 | +0.25% | INR 1,125.00 | INR 1,155.00 | INR 1,115.10 | 27.90K |
| 2026-09-01 | INR 1,128.70 | -2.67% | INR 1,160.10 | INR 1,190.90 | INR 1,116.10 | 44.53K |
| 2026-08-31 | INR 1,159.70 | +2.25% | INR 1,144.00 | INR 1,193.80 | INR 1,112.80 | 100.49K |
| 2026-08-28 | INR 1,134.20 | +5.00% | INR 1,087.90 | INR 1,150.90 | INR 1,081.00 | 75.11K |
| 2026-08-27 | INR 1,080.20 | -0.95% | INR 1,099.00 | INR 1,101.20 | INR 1,075.50 | 11.39K |
| 2026-08-26 | INR 1,090.60 | -0.26% | INR 1,093.90 | INR 1,107.90 | INR 1,075.50 | 17.05K |
| 2026-08-25 | INR 1,093.40 | -1.73% | INR 1,094.50 | INR 1,111.90 | INR 1,083.00 | 10.11K |
| 2026-08-24 | INR 1,112.60 | +0.92% | INR 1,111.30 | INR 1,145.10 | INR 1,092.00 | 24.03K |
| 2026-08-21 | INR 1,102.50 | +1.89% | INR 1,082.10 | INR 1,145.60 | INR 1,080.30 | 33.93K |
| 2026-08-20 | INR 1,082.10 | -1.55% | INR 1,093.60 | INR 1,103.70 | INR 1,075.00 | 13.50K |
| 2026-08-19 | INR 1,099.10 | -1.35% | INR 1,114.00 | INR 1,122.90 | INR 1,088.00 | 12.24K |
| 2026-08-18 | INR 1,114.10 | -2.13% | INR 1,134.00 | INR 1,155.00 | INR 1,101.30 | 21.55K |
| 2026-08-17 | INR 1,138.40 | -1.67% | INR 1,168.90 | INR 1,188.00 | INR 1,126.50 | 27.97K |
| 2026-08-14 | INR 1,157.70 | +1.63% | INR 1,147.50 | INR 1,170.70 | INR 1,112.00 | 28.74K |
| 2026-08-13 | INR 1,139.10 | +3.24% | INR 1,105.00 | INR 1,168.00 | INR 1,105.00 | 61.25K |
| 2026-08-12 | INR 1,103.40 | +1.67% | INR 1,085.30 | INR 1,133.00 | INR 1,075.10 | 33.43K |
| 2026-08-11 | INR 1,085.30 | +2.48% | INR 1,050.00 | INR 1,115.90 | INR 1,050.00 | 22.60K |
| 2026-08-10 | INR 1,059.00 | -2.38% | INR 1,084.90 | INR 1,095.00 | INR 1,047.00 | 19.17K |
| 2026-08-07 | INR 1,084.80 | -0.85% | INR 1,113.90 | INR 1,113.90 | INR 1,071.00 | 22.55K |
| 2026-08-06 | INR 1,094.10 | +4.61% | INR 1,050.00 | INR 1,210.00 | INR 1,038.20 | 211.81K |
| 2026-08-05 | INR 1,045.90 | +0.79% | INR 1,044.00 | INR 1,051.20 | INR 1,030.20 | 7.74K |
| 2026-08-04 | INR 1,037.70 | -1.10% | INR 1,051.00 | INR 1,067.90 | INR 1,025.00 | 14.75K |
| 2026-08-03 | INR 1,049.20 | +2.41% | INR 1,030.00 | INR 1,094.00 | INR 1,030.00 | 32.75K |
| 2026-07-31 | INR 1,024.50 | +2.35% | INR 997.95 | INR 1,035.00 | INR 987.05 | 30.92K |
| 2026-07-30 | INR 1,000.95 | -4.26% | INR 1,048.85 | INR 1,056.25 | INR 992.05 | 51.61K |
| 2026-07-29 | INR 1,045.50 | -0.25% | INR 1,045.25 | INR 1,086.90 | INR 1,036.15 | 12.91K |
| 2026-07-28 | INR 1,048.15 | -3.73% | INR 1,055.00 | INR 1,097.25 | INR 1,038.00 | 18.95K |
| 2026-07-27 | INR 1,088.80 | +3.97% | INR 1,064.00 | INR 1,167.00 | INR 1,061.00 | 102.56K |
| 2026-07-24 | INR 1,047.20 | +3.42% | INR 1,019.90 | INR 1,060.00 | INR 1,006.60 | 29.89K |
| 2026-07-23 | INR 1,012.55 | +0.65% | INR 1,008.90 | INR 1,062.40 | INR 990.00 | 28.72K |
| 2026-07-22 | INR 1,006.00 | -2.16% | INR 1,028.00 | INR 1,038.00 | INR 1,001.00 | 8.95K |
| 2026-07-21 | INR 1,028.20 | +1.21% | INR 1,022.00 | INR 1,055.00 | INR 1,010.00 | 36.12K |
| 2026-07-20 | INR 1,015.90 | +3.62% | INR 975.30 | INR 1,070.00 | INR 956.10 | 61.52K |
| 2026-07-17 | INR 980.45 | -0.81% | INR 993.40 | INR 999.90 | INR 980.00 | 5.61K |
| 2026-07-16 | INR 988.45 | -0.69% | INR 1,007.00 | INR 1,007.00 | INR 973.15 | 5.89K |
| 2026-07-15 | INR 995.30 | +0.64% | INR 996.90 | INR 1,009.00 | INR 990.25 | 15.02K |
| 2026-07-14 | INR 989.00 | -0.43% | INR 1,012.00 | INR 1,040.00 | INR 965.00 | 39.04K |
| 2026-07-13 | INR 993.30 | +7.92% | INR 919.00 | INR 1,059.50 | INR 914.00 | 124.25K |
| 2026-07-10 | INR 920.40 | +0.15% | INR 929.00 | INR 929.00 | INR 905.15 | 5.55K |
| 2026-07-09 | INR 919.05 | +0.63% | INR 913.30 | INR 929.95 | INR 907.00 | 4.16K |
| 2026-07-08 | INR 913.30 | -1.91% | INR 930.70 | INR 930.70 | INR 880.60 | 1.44K |
| 2026-07-07 | INR 931.10 | -0.88% | INR 939.35 | INR 942.45 | INR 927.45 | 1.70K |
| 2026-07-06 | INR 939.35 | +1.79% | INR 923.10 | INR 941.00 | INR 920.00 | 4.74K |
| 2026-07-03 | INR 922.85 | +1.25% | INR 921.85 | INR 924.00 | INR 917.45 | 2.62K |
| 2026-07-02 | INR 911.50 | +0.44% | INR 918.65 | INR 922.20 | INR 904.20 | 1.13K |
| 2026-07-01 | INR 907.50 | -0.97% | INR 920.30 | INR 932.45 | INR 904.20 | 1.86K |
| 2026-06-30 | INR 916.35 | -1.17% | INR 934.60 | INR 938.00 | INR 912.65 | 4.16K |
| 2026-06-29 | INR 927.20 | +0.48% | INR 922.75 | INR 935.45 | INR 910.80 | 1.82K |
| 2026-06-26 | INR 922.75 | 0.00% | INR 922.75 | INR 922.75 | INR 922.75 | 0 |
| 2026-06-25 | INR 922.75 | -0.05% | INR 929.95 | INR 944.00 | INR 909.50 | 1.35K |
| 2026-06-24 | INR 923.25 | +0.29% | INR 920.55 | INR 934.00 | INR 916.50 | 2.11K |
| 2026-06-23 | INR 920.55 | -0.97% | INR 924.00 | INR 936.00 | INR 915.20 | 1.80K |
| 2026-06-22 | INR 929.55 | +0.02% | INR 948.00 | INR 948.00 | INR 924.00 | 2.86K |
| 2026-06-19 | INR 929.40 | +5.21% | INR 883.35 | INR 964.00 | INR 875.35 | 15.99K |
| 2026-06-18 | INR 883.35 | -1.49% | INR 908.00 | INR 908.00 | INR 852.05 | 7.70K |
| 2026-06-17 | INR 896.75 | +1.79% | INR 890.00 | INR 920.00 | INR 876.00 | 8.96K |
| 2026-06-16 | INR 880.95 | +0.32% | INR 897.00 | INR 897.00 | INR 870.10 | 953 |
| 2026-06-15 | INR 878.15 | -1.45% | INR 900.00 | INR 900.00 | INR 874.90 | 3.23K |
| 2026-06-12 | INR 891.05 | +0.13% | INR 890.25 | INR 907.65 | INR 882.05 | 972 |
| 2026-06-11 | INR 889.90 | +0.96% | INR 877.20 | INR 908.45 | INR 875.10 | 1.67K |
| 2026-06-10 | INR 881.40 | -2.00% | INR 916.70 | INR 917.35 | INR 875.05 | 1.67K |
| 2026-06-09 | INR 899.35 | +0.33% | INR 896.65 | INR 916.70 | INR 896.40 | 480 |
| 2026-06-08 | INR 896.40 | -1.95% | INR 914.25 | INR 919.80 | INR 890.00 | 1.11K |
| 2026-06-05 | INR 914.25 | -0.56% | INR 915.50 | INR 929.90 | INR 901.00 | 1.52K |
| 2026-06-04 | INR 919.40 | +0.29% | INR 915.00 | INR 940.35 | INR 911.05 | 3.49K |
| 2026-06-03 | INR 916.75 | -0.84% | INR 940.00 | INR 940.00 | INR 901.25 | 3.10K |
| 2026-06-02 | INR 924.50 | +0.92% | INR 938.00 | INR 938.00 | INR 916.60 | 3.81K |
| 2026-06-01 | INR 916.10 | +2.72% | INR 920.00 | INR 950.60 | INR 912.00 | 8.64K |
| 2026-05-29 | INR 891.85 | -0.05% | INR 908.00 | INR 910.50 | INR 885.05 | 2.21K |
| 2026-05-28 | INR 892.30 | 0.00% | INR 892.30 | INR 892.30 | INR 892.30 | 0 |