Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

TTK Healthcare Limited (TTKHLTCARE) Historical Prices

IN:TTKHLTCARE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,050.951,124.00885.60905.70905.70-13.39%8,8514.68
Oct 29, 20261,022.401,048.001,010.401,045.751,045.75+2.61%1420.07
Oct 28, 20261,013.201,030.00998.201,019.151,019.15+2.38%1870.10
Oct 27, 2026993.201,009.60993.20995.50995.50+0.50%750.04
Oct 26, 2026964.101,002.80935.75990.50990.50+4.79%3970.20
Oct 23, 2026975.00979.40930.00945.20945.20-3.21%3600.18
Oct 22, 2026965.00994.00959.50976.50976.50+0.73%3730.18
Oct 21, 20261,000.151,005.00956.30969.45969.45-3.59%4200.20
Oct 20, 20261,005.601,078.801,004.501,005.601,005.60+0.00%00.00
Oct 19, 20261,078.801,078.801,004.501,005.601,005.60-2.59%3720.18
Oct 16, 2026970.801,058.20970.801,032.351,032.35-0.03%1,3510.64
Oct 15, 20261,018.551,043.051,017.451,032.701,032.70+1.73%8320.39
Oct 14, 20261,025.501,026.701,011.001,015.151,015.15-0.12%8230.39
Oct 13, 20261,008.101,021.951,008.101,016.401,016.40-0.38%630.03
Oct 12, 20261,015.101,020.301,000.001,020.301,020.30-0.15%4830.23
Oct 09, 20261,002.401,032.05999.901,021.851,021.85+1.28%2260.11
Oct 08, 20261,037.401,037.401,002.001,008.951,008.95-3.60%7050.32
Oct 07, 20261,032.001,047.201,025.851,046.651,046.65+0.92%4290.20
Oct 06, 20261,000.051,047.651,000.051,037.151,037.15+2.77%1,6250.76
Oct 05, 20261,050.001,050.001,003.301,009.201,009.20-0.51%7680.36
Oct 02, 20261,014.351,016.30990.001,014.351,014.35+0.00%00.00
Oct 01, 20261,014.051,016.30990.001,014.351,014.35-0.41%8780.41
Sep 30, 20261,034.001,050.001,009.401,018.551,018.55-1.73%8150.39
Sep 29, 20261,012.001,039.201,001.801,036.451,036.45+2.18%4820.23
Sep 28, 20261,123.801,123.801,002.851,014.301,014.30-1.60%1,6400.79
Sep 25, 20261,045.401,054.351,025.001,030.801,030.80-1.72%1,8670.91
Sep 24, 20261,058.901,064.351,040.001,048.851,048.85-0.30%1,8080.89
Sep 23, 20261,033.001,070.001,032.951,052.051,052.05+0.10%2,2351.12
Sep 22, 20261,070.051,081.951,038.951,051.001,051.00-2.31%2,0101.03
Sep 21, 20261,041.251,090.151,041.251,075.901,075.90+2.42%2,0891.08
Sep 18, 20261,048.951,090.151,045.201,050.451,050.45-0.03%1,3850.73
Sep 17, 20261,060.501,062.151,046.251,050.751,050.75-1.58%1,1450.60
Sep 16, 20261,066.951,083.351,056.001,067.651,067.65-0.66%3,2431.73
Sep 15, 20261,101.901,127.001,070.001,074.701,074.70-3.71%2,5301.37
Sep 14, 20261,116.051,147.651,112.901,116.051,116.05+0.00%00.00
Sep 11, 20261,139.951,147.651,112.901,116.051,116.05-1.73%2,7761.52
Sep 10, 20261,190.951,190.951,120.501,135.751,135.75-3.72%3,0131.70
Sep 09, 20261,218.701,250.001,172.001,179.651,179.65-1.28%17,09811.36
Sep 08, 20261,101.401,214.751,092.301,195.001,195.00+9.65%10,5357.87
Sep 07, 20261,121.201,128.001,088.001,089.851,089.85-0.96%2,2111.69
Sep 04, 20261,106.001,112.251,089.951,100.451,100.45-0.35%7170.55
Sep 03, 20261,127.801,142.501,100.501,104.301,104.30-2.57%5610.44
Sep 02, 20261,129.601,153.801,115.001,133.451,133.45+0.35%1,6041.27
Sep 01, 20261,150.001,185.001,119.051,129.501,129.50-2.67%2,2501.83
Aug 31, 20261,135.501,193.001,115.001,160.501,160.50+2.20%7,1926.45
Aug 28, 20261,082.551,146.001,082.151,135.551,135.55+5.09%5,5335.38
Aug 27, 20261,085.451,099.301,080.001,080.601,080.60-1.18%2,1712.17
Aug 26, 20261,096.801,096.801,076.501,093.551,093.55-0.22%5490.55
Aug 25, 20261,105.001,108.001,084.001,095.951,095.95-1.15%2680.27
Aug 24, 20261,169.301,169.301,099.451,108.701,108.70+1.33%1,3621.40