TTK Healthcare - TTKHLTCARE Share Price History

TTK Healthcare

CMP as on 20-May-22 15:29

850.00

54.00 6.78%

Open

₹ 831.00

Turnover (lac)

₹ 455

Prev. Close

₹ 796.00

Day's Vol (shares)

₹ 53,556

Day's Range (₹)

₹ 822.00

₹ 870.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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