TTK Healthcare

TTK Healthcare Ltd Historical Data

NSEBSE

₹1,079.6

(1.25%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Nov-2025	1,146.5	1,146.5	1,100	1,110.5	1,339	76,00,276.3	5,485
21-Nov-2025	1,113	1,134.1	1,113	1,128.1	1,180	32,44,978.9	1,710
24-Nov-2025	1,141	1,141	1,080.5	1,090.8	855	55,22,991.4	2,559
25-Nov-2025	1,105	1,130	1,093.2	1,118.6	477	24,12,800.4	1,457
26-Nov-2025	1,135.5	1,135.5	1,114.4	1,123.2	222	5,64,121.6	318
27-Nov-2025	1,128.9	1,128.9	1,100	1,110.1	1,540	37,71,542.7	2,696
28-Nov-2025	1,127	1,127	1,102.1	1,113.8	1,238	31,24,908.1	2,305
01-Dec-2025	1,110	1,123.2	1,095	1,099.4	841	31,86,026.9	2,410
02-Dec-2025	1,105	1,114.3	1,096	1,100.9	863	21,79,026.1	1,555
03-Dec-2025	1,117.5	1,117.5	1,085	1,086.7	1,081	32,29,872.1	2,389
04-Dec-2025	1,103.5	1,103.5	1,084	1,086.2	575	21,97,514.8	1,531
05-Dec-2025	1,103	1,103	1,081	1,086.6	623	1,52,67,602.3	13,721
08-Dec-2025	1,086.6	1,090.1	1,055	1,066.3	2,135	51,89,474.2	3,644
09-Dec-2025	1,081.9	1,088	1,048	1,079.6	701	26,62,096.4	1,806

TTK Healthcare: Related NEWS

No Record Found

Invest wise with Expert advice