TTK Healthcare

TTK Healthcare Ltd Historical Data

NSEBSE

₹1,129.5

(0.32%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	1,170	1,190	1,160	1,173.9	1,589	58,39,202	3,375
21-Oct-2025	1,198	1,201	1,177.2	1,192.6	1,231	33,33,338.8	2,243
23-Oct-2025	1,185	1,199	1,160	1,178.4	1,510	44,70,760	2,595
24-Oct-2025	1,184.4	1,189.6	1,144.1	1,151.7	646	15,72,739.3	972
27-Oct-2025	1,156	1,169	1,139	1,145.5	535	42,00,176.3	2,710
28-Oct-2025	1,162	1,216	1,145.7	1,175.2	927	1,35,08,471.8	7,606
29-Oct-2025	1,187	1,187	1,172	1,173.7	309	24,51,002.7	1,728
30-Oct-2025	1,178.4	1,185.5	1,170	1,176.4	149	11,28,039.2	708
31-Oct-2025	1,177.8	1,214.6	1,175	1,178	334	26,37,709.9	1,579
03-Nov-2025	1,196	1,196	1,175	1,175.4	154	24,11,435.5	1,906
04-Nov-2025	1,175	1,200.4	1,160.2	1,169.8	238	21,15,318	923
06-Nov-2025	1,176	1,176	1,125	1,133.3	532	36,01,543.6	2,205
07-Nov-2025	1,141.4	1,171.7	1,130	1,153.3	351	16,80,893.4	834
10-Nov-2025	1,153.3	1,169.9	1,135	1,136.2	382	29,82,001.6	2,218
11-Nov-2025	1,140	1,142.1	1,125	1,128.8	413	15,89,888.6	1,088
12-Nov-2025	1,141.5	1,148	1,135.2	1,140.5	266	25,14,988.8	1,723
13-Nov-2025	1,152.7	1,152.7	1,130	1,133.6	349	26,39,917.6	1,803
14-Nov-2025	1,125.1	1,140	1,125	1,136.4	1,335	35,90,520.1	2,845
17-Nov-2025	1,136.4	1,141.9	1,125	1,135.1	455	23,53,566.5	1,394
18-Nov-2025	1,136	1,141.1	1,125	1,125.9	432	34,09,047.4	2,359
19-Nov-2025	1,133	1,140	1,125	1,129.5	1,306	31,54,531.6	2,113

TTK Healthcare: Related NEWS

No Record Found

Invest wise with Expert advice