Home > Share Market > Stocks > TTK Healthcare > TTKHLTCARE Share Price History

TTK Healthcare - TTKHLTCARE Share Price History

TTK Healthcare

CMP as on 20-May-22 15:29

850.00

Open

₹ 831.00

Turnover (lac)

₹ 455

Prev. Close

₹ 796.00

Day's Vol (shares)

₹ 53,556

Day's Range (₹)

₹ 822.00
₹ 870.00

TTK Healthcare Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
19-May-2022 743 818 735 796 1,380 14.10 11,216 83 52.70
18-May-2022 789 789 753 758 696 4.84 3,199 36.20 -31
17-May-2022 714 795 700 789 3,006 59.30 47,255 95.20 74.90
16-May-2022 759 759 708 715 915 6.92 4,389 51.50 -44
13-May-2022 738 769 735 745 530 4.28 2,995 34.40 6.85
12-May-2022 747 764 727 742 857 7.11 4,236 36.80 -4.70
11-May-2022 775 775 730 751 410 3.96 3,067 45 -24
10-May-2022 754 793 735 757 1,051 9.13 5,823 57.80 3
09-May-2022 736 749 726 745 428 3.99 3,493 23.30 9.75
06-May-2022 750 750 725 738 408 3.49 2,965 25 -12
05-May-2022 767 767 751 755 181 0.98 750 16 -12
04-May-2022 779 779 751 756 488 3.55 2,815 28.50 -24
02-May-2022 756 773 756 768 267 2.10 1,713 16.90 12.20
29-Apr-2022 770 778 755 765 309 2.70 1,907 22.80 -5
28-Apr-2022 769 785 762 769 962 8.90 3,759 22.90 0.90
27-Apr-2022 769 778 761 771 431 4.60 3,822 16.90 1.50
26-Apr-2022 788 793 763 767 756 5.69 4,153 30.30 -21
25-Apr-2022 780 794 755 776 3,189 20.50 5,485 38.30 -3.80
22-Apr-2022 781 790 773 776 609 5.33 3,726 17.10 -5.30
21-Apr-2022 768 779 768 770 787 4.73 2,231 11 1.80
20-Apr-2022 771 785 763 768 1,403 9.69 4,862 21.40 -3.50

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity