TTK Healthcare

TTKH
🏛️ india →
1,154.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 725.00 725.00 700.10 708.35 0.0M
2021-12-30 707.00 709.80 697.80 708.55 0.0M
2021-12-29 699.50 702.35 689.80 695.85 0.0M
2021-12-28 696.80 705.85 682.10 699.45 0.0M
2021-12-27 676.00 692.30 676.00 687.65 0.0M
2021-12-24 703.60 703.60 674.55 679.15 0.0M
2021-12-23 695.05 710.70 690.55 692.35 0.0M
2021-12-22 700.95 706.00 691.20 697.60 0.0M
2021-12-21 681.00 706.00 673.00 685.90 0.0M
2021-12-20 728.00 728.00 663.70 672.55 0.0M
2021-12-17 764.40 765.10 716.60 727.30 0.0M
2021-12-16 798.80 798.95 768.00 771.15 0.0M
2021-12-15 815.00 815.00 780.50 796.15 0.0M
2021-12-14 778.05 814.25 766.40 795.90 0.0M
2021-12-13 819.00 822.00 775.00 777.60 0.0M
2021-12-10 783.95 816.00 780.95 793.60 0.0M
2021-12-09 678.35 794.00 678.30 779.55 0.0M
2021-12-08 691.65 691.65 676.55 679.60 0.0M
2021-12-07 714.90 715.00 672.95 686.05 0.0M
2021-12-06 715.00 715.00 678.60 687.90 0.0M
2021-12-03 685.50 705.30 681.00 700.75 0.0M
2021-12-02 676.60 680.55 667.95 673.35 0.0M
2021-12-01 710.00 710.00 658.40 666.50 0.0M
2021-11-30 720.00 720.00 640.20 675.15 0.0M
2021-11-29 665.05 665.40 640.00 651.10 0.0M
2021-11-26 675.05 679.80 657.80 674.25 0.0M
2021-11-25 662.55 697.95 657.75 683.95 0.0M
2021-11-24 645.10 675.00 645.05 669.75 0.0M
2021-11-23 641.30 648.15 639.80 643.75 0.0M
2021-11-22 656.65 664.40 627.45 635.80 0.0M
2021-11-18 661.30 669.25 655.00 661.35 0.0M
2021-11-17 659.40 666.85 652.60 663.50 0.0M
2021-11-16 653.70 665.75 642.20 654.95 0.0M
2021-11-15 685.00 690.00 651.65 653.65 0.0M
2021-11-12 698.95 698.95 646.30 654.40 0.0M
2021-11-11 663.85 671.65 658.35 662.25 0.0M
2021-11-10 673.05 677.60 656.00 662.35 0.0M
2021-11-09 690.05 690.05 671.95 676.30 0.0M
2021-11-08 699.05 699.05 679.50 684.15 0.0M
2021-11-04 678.05 700.00 677.00 692.45 0.0M
2021-11-03 670.40 683.05 665.00 667.50 0.0M
2021-11-02 656.00 671.65 656.00 662.20 0.0M
2021-11-01 692.45 693.00 650.00 661.15 0.0M
2021-10-29 644.60 732.10 642.65 684.30 0.0M
2021-10-28 717.00 717.00 646.70 652.80 0.0M
2021-10-27 644.85 669.75 640.00 658.60 0.0M
2021-10-26 680.00 680.00 633.05 643.30 0.0M
2021-10-25 654.05 654.20 641.25 644.65 0.0M
2021-10-22 651.15 661.10 641.00 654.15 0.0M
2021-10-21 658.85 668.35 650.00 662.05 0.0M
2021-10-20 674.90 675.00 643.00 649.70 0.0M
2021-10-19 691.05 696.30 671.00 674.65 0.0M
2021-10-18 682.25 685.65 672.10 676.85 0.0M
2021-10-14 685.90 694.95 680.05 682.75 0.0M
2021-10-13 688.15 694.25 673.55 681.05 0.0M
2021-10-12 683.95 689.70 678.00 686.00 0.0M
2021-10-11 690.00 712.00 682.60 689.40 0.0M
2021-10-08 722.70 722.75 668.00 678.95 0.0M
2021-10-07 678.05 680.85 671.05 672.95 0.0M
2021-10-06 688.60 688.65 670.00 673.25 0.0M
2021-10-05 699.85 699.85 669.50 679.90 0.0M
2021-10-04 690.00 690.00 658.45 668.80 0.0M
2021-10-01 656.60 675.45 656.60 672.15 0.0M
2021-09-30 674.20 679.50 667.30 674.90 0.0M
2021-09-29 670.50 671.95 656.00 663.55 0.0M
2021-09-28 667.90 674.50 656.50 662.40 0.0M
2021-09-27 670.00 683.80 660.00 662.40 0.0M
2021-09-24 693.35 693.85 653.95 668.05 0.0M
2021-09-23 692.50 694.40 687.40 690.55 0.0M
2021-09-22 685.90 688.70 682.00 682.40 0.0M
2021-09-21 690.90 690.90 671.05 680.25 0.0M
2021-09-20 671.00 698.05 671.00 682.00 0.0M
2021-09-17 730.95 732.10 677.45 688.35 0.0M
2021-09-16 709.65 725.65 709.65 718.40 0.0M
2021-09-15 735.00 736.10 710.60 715.10 0.0M
2021-09-14 703.60 742.25 694.80 703.60 0.0M
2021-09-13 705.10 707.75 694.50 695.55 0.0M
2021-09-09 708.70 713.00 699.50 702.40 0.0M
2021-09-08 693.05 705.95 680.70 699.85 0.0M
2021-09-07 709.30 709.30 673.00 694.10 0.0M
2021-09-06 707.30 714.80 705.45 711.00 0.0M
2021-09-03 710.75 713.00 699.50 704.10 0.0M
2021-09-02 719.95 783.95 688.40 700.50 0.0M
2021-09-01 696.20 705.00 696.00 700.60 0.0M
2021-08-31 698.60 705.15 689.05 694.70 0.0M
2021-08-30 691.05 710.45 691.05 699.25 0.0M
2021-08-27 690.50 702.00 684.85 696.30 0.0M
2021-08-26 709.35 711.00 686.40 690.30 0.0M
2021-08-25 693.00 711.05 686.60 696.90 0.0M
2021-08-24 660.05 711.10 660.05 704.90 0.0M
2021-08-23 679.45 679.70 659.10 670.50 0.0M
2021-08-20 704.95 704.95 660.00 668.30 0.0M
2021-08-18 688.90 701.85 670.65 683.20 0.0M
2021-08-17 690.00 704.15 680.20 690.70 0.0M
2021-08-16 705.00 724.60 658.05 703.65 0.0M
2021-08-13 740.00 740.00 703.30 710.50 0.0M
2021-08-12 717.60 724.00 706.00 717.05 0.0M
2021-08-11 697.00 727.20 664.50 703.20 0.0M
2021-08-10 748.00 748.00 692.80 698.30 0.0M
2021-08-09 736.00 748.00 724.50 726.70 0.0M
2021-08-06 724.00 743.90 722.00 735.95 0.0M
2021-08-05 743.75 777.25 722.00 727.55 0.0M
2021-08-04 752.20 768.40 731.00 737.25 0.0M
2021-08-03 779.10 779.10 741.00 745.70 0.0M
2021-08-02 809.90 810.00 763.25 773.60 0.0M
2021-07-30 819.00 819.00 776.95 788.60 0.0M
2021-07-29 799.00 799.00 766.00 775.85 0.0M
2021-07-28 764.50 795.55 761.65 790.75 0.0M
2021-07-27 797.75 797.75 755.00 763.85 0.0M
2021-07-26 815.00 815.00 776.00 782.10 0.0M
2021-07-23 809.00 817.80 791.00 794.75 0.0M
2021-07-22 793.30 805.00 780.45 802.85 0.0M
2021-07-20 807.00 825.00 769.25 786.10 0.0M
2021-07-19 777.70 816.00 775.95 808.65 0.0M
2021-07-16 762.00 802.00 760.00 788.50 0.0M
2021-07-15 765.00 805.00 764.10 766.90 0.0M
2021-07-14 737.00 796.70 737.00 767.85 0.0M
2021-07-13 742.95 744.95 733.00 741.05 0.0M
2021-07-12 729.00 743.45 722.50 729.25 0.0M
2021-07-09 749.00 755.60 715.95 732.70 0.0M
2021-07-08 734.95 759.00 728.60 734.80 0.0M
2021-07-07 736.25 751.05 720.95 731.10 0.0M
2021-07-06 697.60 772.45 697.00 736.25 0.0M
2021-07-05 680.40 708.70 679.95 693.95 0.0M
2021-07-02 678.15 689.00 676.30 679.65 0.0M
2021-07-01 682.30 682.70 671.70 677.80 0.0M
2021-06-30 676.00 690.05 672.00 677.60 0.0M
2021-06-29 673.50 685.00 666.00 671.40 0.0M
2021-06-28 629.75 680.00 629.00 662.35 0.0M
2021-06-25 636.00 642.15 624.00 627.10 0.0M
2021-06-24 642.30 647.35 628.40 634.10 0.0M
2021-06-23 644.40 650.00 631.40 633.70 0.0M
2021-06-22 650.00 651.05 637.40 643.95 0.0M
2021-06-21 620.00 652.65 617.05 648.70 0.0M
2021-06-18 627.40 633.00 612.10 622.90 0.0M
2021-06-17 635.00 635.55 618.95 625.30 0.0M
2021-06-16 637.55 650.00 624.95 636.45 0.0M
2021-06-15 644.80 667.00 638.90 642.15 0.0M
2021-06-14 659.35 659.35 639.00 644.10 0.0M
2021-06-11 670.00 671.65 652.00 658.80 0.0M
2021-06-10 666.60 678.60 656.95 664.35 0.0M
2021-06-09 668.00 691.00 648.50 669.10 0.0M
2021-06-08 672.85 672.90 661.00 668.00 0.0M
2021-06-07 686.00 686.00 670.00 670.90 0.0M
2021-06-04 687.00 692.05 666.45 672.50 0.0M
2021-06-03 671.40 709.95 662.60 680.90 0.0M
2021-06-02 690.00 694.10 665.00 668.85 0.0M
2021-06-01 717.00 726.20 682.15 684.65 0.0M
2021-05-31 625.50 735.00 613.00 717.25 0.0M
2021-05-28 654.00 654.00 605.00 624.00 0.0M
2021-05-27 615.70 721.00 606.10 646.90 0.0M
2021-05-26 619.15 619.15 596.40 604.00 0.0M
2021-05-25 619.00 634.85 595.00 611.05 0.0M
2021-05-24 600.05 629.00 600.05 616.90 0.0M
2021-05-21 588.15 598.20 588.15 595.20 0.0M
2021-05-20 571.65 609.00 571.65 586.40 0.0M
2021-05-19 579.00 596.95 579.00 581.80 0.0M
2021-05-18 575.25 586.75 574.95 575.65 0.0M
2021-05-17 589.90 589.90 569.45 570.60 0.0M
2021-05-14 609.00 609.00 567.95 580.90 0.0M
2021-05-12 595.00 599.00 580.50 583.90 0.0M
2021-05-11 608.95 608.95 580.00 589.95 0.0M
2021-05-10 590.00 620.00 588.10 593.55 0.0M
2021-05-07 599.25 613.35 580.00 598.20 0.0M
2021-05-06 599.25 619.00 585.00 590.80 0.0M
2021-05-05 589.05 609.00 577.95 594.40 0.0M
2021-05-04 608.65 618.20 561.65 578.90 0.0M
2021-05-03 614.05 623.00 591.95 602.95 0.0M
2021-04-30 622.70 640.70 603.65 618.40 0.0M
2021-04-29 621.05 648.30 618.05 624.05 0.0M
2021-04-28 660.00 678.80 635.00 642.10 0.0M
2021-04-27 727.00 727.00 653.15 658.15 0.0M
2021-04-26 709.80 710.00 662.60 680.20 0.0M
2021-04-23 651.95 734.00 650.00 693.85 0.0M
2021-04-22 519.00 612.00 519.00 612.00 0.0M
2021-04-20 504.65 517.50 501.00 510.00 0.0M
2021-04-19 490.25 508.50 480.00 501.00 0.0M
2021-04-16 494.75 509.00 487.00 506.55 0.0M
2021-04-15 498.00 514.95 486.95 499.95 0.0M
2021-04-13 504.00 504.55 493.80 498.00 0.0M
2021-04-12 515.15 527.30 500.20 501.30 0.0M
2021-04-09 511.00 525.05 493.00 511.95 0.0M
2021-04-08 529.70 529.70 503.00 509.00 0.0M
2021-04-07 496.20 519.00 487.00 502.00 0.0M
2021-04-06 500.00 503.95 489.95 503.95 0.0M
2021-04-05 490.25 499.85 472.85 495.80 0.0M
2021-04-01 489.55 499.60 489.55 499.05 0.0M
2021-03-31 485.20 500.00 485.20 494.60 0.0M
2021-03-30 490.00 518.00 487.50 493.30 0.0M
2021-03-26 489.00 510.00 475.20 489.65 0.0M
2021-03-25 508.00 516.00 456.80 464.10 0.0M
2021-03-24 530.00 535.85 510.35 516.35 0.0M
2021-03-23 532.30 538.45 521.00 532.55 0.0M
2021-03-22 519.00 527.90 514.00 520.45 0.0M
2021-03-19 525.00 525.00 490.90 513.75 0.0M
2021-03-18 547.00 547.50 499.00 506.95 0.0M
2021-03-17 545.00 580.00 545.00 546.00 0.0M
2021-03-16 546.00 559.95 545.00 552.35 0.0M
2021-03-15 560.00 563.00 545.00 550.50 0.0M
2021-03-12 569.90 569.90 560.00 560.00 0.0M
2021-03-10 565.00 565.00 565.00 565.00 0.0M
2021-03-09 564.70 568.60 563.70 565.65 0.0M
2021-03-08 567.75 570.70 559.00 559.00 0.0M
2021-03-05 555.55 560.00 550.55 556.55 0.0M
2021-03-04 557.45 563.70 546.50 555.20 0.0M
2021-03-03 575.40 575.40 545.95 554.40 0.0M
2021-03-02 561.60 577.00 561.60 570.70 0.0M
2021-03-01 567.50 567.50 567.50 567.50 0.0M
2021-02-26 570.00 571.70 560.55 561.75 0.0M
2021-02-25 569.00 588.65 560.50 568.30 0.0M
2021-02-24 574.55 574.95 555.55 560.30 0.0M
2021-02-23 555.55 567.00 555.55 567.00 0.0M
2021-02-22 572.55 572.55 551.00 551.15 0.0M
2021-02-19 569.00 579.55 567.70 569.05 0.0M
2021-02-18 578.50 579.25 561.80 575.95 0.0M
2021-02-17 571.00 580.30 555.40 565.10 0.0M
2021-02-16 582.55 582.55 562.85 568.55 0.0M
2021-02-15 576.70 582.10 562.85 572.60 0.0M
2021-02-12 581.20 587.15 572.00 577.10 0.0M
2021-02-11 589.95 589.95 559.55 581.00 0.0M
2021-02-10 584.70 588.00 552.10 558.20 0.0M
2021-02-09 587.90 593.00 578.15 579.00 0.0M
2021-02-08 591.00 606.50 581.90 586.50 0.0M
2021-02-05 619.70 619.70 588.90 601.80 0.0M
2021-02-04 622.50 669.80 612.50 625.70 0.0M
2021-02-03 590.00 625.00 587.75 609.10 0.0M
2021-02-02 567.00 600.45 567.00 593.40 0.0M
2021-02-01 572.80 577.95 563.85 567.90 0.0M
2021-01-29 583.00 583.00 558.65 560.15 0.0M
2021-01-28 530.50 588.00 524.55 575.95 0.0M
2021-01-27 538.05 552.00 532.45 535.95 0.0M
2021-01-25 599.00 599.00 540.00 553.50 0.0M
2021-01-22 565.75 567.75 549.00 565.10 0.0M
2021-01-21 592.05 600.15 567.55 572.85 0.0M
2021-01-20 551.25 580.00 551.25 568.00 0.0M
2021-01-19 549.45 554.45 543.40 549.20 0.0M
2021-01-18 560.00 560.00 530.95 541.85 0.0M
2021-01-15 570.00 570.00 568.45 568.45 0.0M
2021-01-14 563.10 578.15 550.15 577.00 0.0M
2021-01-13 579.00 579.00 570.00 570.30 0.0M
2021-01-12 575.00 578.25 562.50 572.85 0.0M
2021-01-11 567.00 578.50 567.00 578.30 0.0M
2021-01-08 563.05 580.00 563.05 567.65 0.0M
2021-01-07 575.40 575.40 553.30 565.00 0.0M
2021-01-06 563.10 574.60 558.85 566.25 0.0M
2021-01-05 574.55 585.00 560.70 571.20 0.0M
2021-01-04 585.85 589.10 568.00 581.40 0.0M
2021-01-01 598.55 604.95 579.05 583.10 0.0M