TTK Healthcare Limited TTKHLTCARE
NSE · Hindistan · Sağlık Teknolojisi
INR 1.013,00-10,00 (-%0,98)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |