TTK Healthcare

TTK Healthcare Ltd Historical Data

NSEBSE

₹1,172.9

(-0.56%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	1,144.9	1,150.7	1,136.9	1,147.4	212	19,29,626.2	1,203
21-Aug-2025	1,153.9	1,156	1,129.5	1,145	654	85,38,894.2	5,257
22-Aug-2025	1,150.8	1,184.9	1,133.2	1,146.8	781	63,61,708.9	2,751
25-Aug-2025	1,164.5	1,178	1,140	1,154.4	786	70,91,063	4,431
26-Aug-2025	1,142.9	1,159.9	1,130.9	1,142.5	1,161	46,44,012.2	2,295
28-Aug-2025	1,142.5	1,186	1,142.1	1,169.4	771	67,29,704.8	3,250
29-Aug-2025	1,164.5	1,216.8	1,150	1,158.5	654	37,19,850.6	1,472
01-Sep-2025	1,177	1,177	1,150	1,156.1	272	19,52,095	1,060
02-Sep-2025	1,155	1,198	1,135.3	1,148.2	1,500	1,16,54,403	7,928
03-Sep-2025	1,165.5	1,195	1,163.4	1,180.4	765	54,19,065.9	3,300
04-Sep-2025	1,198.5	1,204.2	1,124.2	1,136.8	1,443	1,06,55,086.1	5,104
05-Sep-2025	1,150	1,158.5	1,129.9	1,151.4	424	24,62,377	1,594
08-Sep-2025	1,155.2	1,162.1	1,129.6	1,144.4	541	24,45,737.5	1,265
09-Sep-2025	1,155.9	1,162	1,147	1,148.5	355	13,86,866.4	886
10-Sep-2025	1,166	1,166	1,135.2	1,148.9	378	32,84,358.1	2,152
11-Sep-2025	1,148.9	1,178.9	1,148.9	1,165.6	306	16,26,786.6	957
12-Sep-2025	1,177.6	1,202.9	1,176	1,188.5	272	37,22,147.1	2,270
15-Sep-2025	1,194.4	1,204.2	1,173	1,181	217	14,34,533.5	893
16-Sep-2025	1,182.9	1,187.8	1,175.5	1,178.8	77	5,32,427.8	390
17-Sep-2025	1,184	1,189.3	1,175.1	1,179.5	198	14,48,136.4	1,059
18-Sep-2025	1,179.6	1,186.9	1,171	1,172.9	386	41,45,137.7	3,224

TTK Healthcare: Related NEWS

No Record Found

Invest wise with Expert advice