TTKHLTCARE Historical Share Price Data

TTK Healthcare Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
12-Nov-2023	1290	1295	1282.2	1287.65	228	2922572.9	1937	12.80	-2.35
13-Nov-2023	1281.3	1300.4	1281	1290.2	941	4480912.5	2052	19.40	8.90
15-Nov-2023	1288.65	1320.05	1282	1317.15	2336	19118552.25	10370	38.05	28.50
16-Nov-2023	1321	1324.8	1275.05	1309.35	4624	23042419.45	9949	49.75	-11.65
17-Nov-2023	1306.5	1315	1287.1	1299.1	4788	15871249.25	7773	27.90	-7.40
20-Nov-2023	1305.6	1324.8	1287	1316.9	2775	38066288.75	22231	37.80	11.30
21-Nov-2023	1272	1350	1272	1307.4	4091	36154856.05	14957	78.00	35.40
22-Nov-2023	1307.5	1319.9	1293.35	1307.95	1361	7899303.65	2859	26.55	0.45
23-Nov-2023	1311.1	1333	1301.45	1325.45	2373	13803452.95	5680	31.55	14.35
24-Nov-2023	1290.5	1334.95	1290.5	1329.1	611	6063886.25	2562	44.45	38.60
28-Nov-2023	1335.75	1376	1329.1	1360.4	5920	59350470	15263	46.90	24.65
29-Nov-2023	1368	1379.25	1330	1337.6	2445	19445106.1	7600	49.25	-30.40
30-Nov-2023	1337.6	1380	1334.3	1367.55	2466	24025990.6	9780	45.70	29.95
01-Dec-2023	1367.55	1377	1351.15	1357.25	1941	9321076.4	3515	25.85	-10.30
04-Dec-2023	1380	1380	1355.1	1360.4	929	6509753.95	3150	24.90	-19.60
05-Dec-2023	1360.55	1379	1330.05	1363.4	1496	12656906.95	5175	48.95	2.85
06-Dec-2023	1365	1377	1330	1358.7	1598	16721685.4	5359	47.00	-6.30
07-Dec-2023	1354.6	1400.6	1346.45	1390.7	5419	36924750.55	10110	54.15	36.10
08-Dec-2023	1397.65	1399.9	1371	1396.5	1083	13807341.25	6671	28.90	-1.15