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
2022-12-30 1,011.50 1,031.25 1,000.05 1,003.65 0.0M
2022-12-29 1,019.10 1,032.10 989.00 1,004.50 0.0M
2022-12-28 1,007.90 1,031.35 1,002.70 1,020.60 0.0M
2022-12-27 1,018.25 1,019.55 1,003.30 1,005.55 0.0M
2022-12-26 950.00 1,020.05 950.00 1,010.00 0.0M
2022-12-23 1,003.35 1,003.35 929.45 947.20 0.0M
2022-12-22 1,030.05 1,030.05 999.25 1,000.45 0.0M
2022-12-21 1,036.65 1,049.70 1,005.10 1,029.40 0.0M
2022-12-20 1,008.00 1,049.20 1,005.65 1,018.00 0.0M
2022-12-19 1,009.75 1,037.35 990.00 1,007.80 0.0M
2022-12-16 1,038.95 1,038.95 1,000.00 1,014.15 0.0M
2022-12-15 1,060.00 1,060.00 996.95 1,006.15 0.0M
2022-12-14 1,035.50 1,044.60 1,000.10 1,013.55 0.0M
2022-12-13 1,014.00 1,105.90 1,010.05 1,027.20 0.0M
2022-12-12 1,013.55 1,019.85 999.65 1,014.40 0.0M
2022-12-09 1,020.30 1,030.35 962.95 1,001.75 0.0M
2022-12-08 1,003.65 1,004.75 974.60 983.75 0.0M
2022-12-07 1,001.65 1,036.75 984.00 993.55 0.0M
2022-12-06 1,010.00 1,018.15 979.00 996.25 0.0M
2022-12-05 915.55 1,035.00 905.65 1,004.05 0.0M
2022-12-02 941.50 941.50 905.05 910.55 0.0M
2022-12-01 916.55 935.00 912.05 928.20 0.0M
2022-11-30 912.00 913.20 900.35 911.50 0.0M
2022-11-29 918.15 918.15 886.60 899.55 0.0M
2022-11-28 898.95 906.00 885.10 891.35 0.0M
2022-11-25 934.00 934.00 886.80 893.00 0.0M
2022-11-24 907.20 918.05 880.25 898.05 0.0M
2022-11-23 904.50 915.75 890.65 898.60 0.0M
2022-11-22 938.85 938.90 900.10 912.85 0.0M
2022-11-21 934.00 945.00 900.40 938.85 0.0M
2022-11-18 890.90 914.90 890.90 910.20 0.0M
2022-11-17 899.70 902.15 886.00 888.50 0.0M
2022-11-16 906.00 906.00 892.10 903.90 0.0M
2022-11-15 918.80 920.35 884.50 900.65 0.0M
2022-11-14 880.00 919.00 880.00 896.80 0.0M
2022-11-11 921.90 939.00 900.00 908.65 0.0M
2022-11-10 914.15 927.00 911.20 922.10 0.0M
2022-11-09 933.85 933.85 909.45 918.15 0.0M
2022-11-07 903.45 935.85 887.15 928.20 0.0M
2022-11-04 880.05 933.00 875.90 903.40 0.0M
2022-11-03 874.05 900.00 862.00 896.35 0.0M
2022-11-02 865.00 888.10 865.00 872.00 0.0M
2022-11-01 868.30 882.25 861.25 861.25 0.0M
2022-10-31 968.00 968.00 846.75 863.85 0.0M
2022-10-28 973.00 999.00 918.95 926.70 0.0M
2022-10-27 887.55 960.00 887.55 944.85 0.0M
2022-10-25 897.05 946.95 890.00 928.20 0.0M
2022-10-24 987.95 987.95 885.00 909.70 0.0M
2022-10-21 882.90 905.60 882.90 886.75 0.0M
2022-10-20 872.90 914.35 872.45 899.15 0.0M
2022-10-19 892.05 915.55 872.00 873.15 0.0M
2022-10-18 916.85 938.50 895.00 903.10 0.0M
2022-10-17 887.85 909.95 871.60 904.10 0.0M
2022-10-14 966.15 975.10 892.00 903.35 0.0M
2022-10-13 986.65 986.65 968.55 978.70 0.0M
2022-10-12 943.45 987.50 943.45 977.75 0.0M
2022-10-11 977.00 977.00 940.00 963.85 0.0M
2022-10-10 956.45 981.75 949.95 978.65 0.0M
2022-10-07 976.90 987.00 939.00 949.95 0.0M
2022-10-06 951.10 977.65 945.00 968.00 0.0M
2022-10-04 948.70 950.00 929.45 933.35 0.0M
2022-10-03 937.70 960.50 915.00 920.00 0.0M
2022-09-30 927.00 940.00 914.75 939.95 0.0M
2022-09-29 923.15 925.00 909.35 922.95 0.0M
2022-09-28 884.35 923.00 859.50 912.15 0.0M
2022-09-27 867.40 887.70 866.35 878.50 0.0M
2022-09-26 912.40 912.75 852.30 859.65 0.0M
2022-09-23 897.10 928.25 897.10 909.15 0.0M
2022-09-22 913.20 926.00 908.55 915.85 0.0M
2022-09-21 918.00 929.45 909.65 914.80 0.0M
2022-09-20 934.50 941.80 915.00 919.85 0.0M
2022-09-19 897.95 938.55 897.95 915.25 0.0M
2022-09-16 907.15 950.00 900.10 916.20 0.0M
2022-09-15 945.80 953.80 905.30 928.40 0.0M
2022-09-14 920.05 972.35 892.85 936.00 0.0M
2022-09-13 939.00 971.95 919.95 934.25 0.0M
2022-09-12 877.00 925.00 877.00 915.20 0.0M
2022-09-09 900.00 900.00 865.00 878.80 0.0M
2022-09-08 882.05 894.80 879.25 894.80 0.0M
2022-09-07 868.15 900.00 868.10 877.90 0.0M
2022-09-06 862.05 884.05 860.00 875.30 0.0M
2022-09-05 861.65 876.05 855.00 872.30 0.0M
2022-09-02 886.45 889.85 875.00 876.05 0.0M
2022-09-01 850.25 919.90 850.25 870.90 0.0M
2022-08-30 915.00 915.00 850.00 860.20 0.0M
2022-08-29 845.05 914.90 840.65 847.65 0.0M
2022-08-26 842.10 862.75 842.10 845.00 0.0M
2022-08-25 849.90 874.05 829.55 849.05 0.0M
2022-08-24 853.55 917.00 833.95 835.35 0.0M
2022-08-23 835.05 860.00 830.00 845.60 0.0M
2022-08-22 842.70 860.00 833.70 843.85 0.0M
2022-08-19 838.35 864.00 813.35 835.05 0.0M
2022-08-18 823.95 856.85 823.95 850.35 0.0M
2022-08-17 834.10 857.00 829.55 851.25 0.0M
2022-08-16 823.05 852.40 823.00 845.60 0.0M
2022-08-12 839.90 840.50 813.55 822.70 0.0M
2022-08-11 838.10 846.95 820.00 828.60 0.0M
2022-08-10 853.40 854.85 832.00 844.50 0.0M
2022-08-08 854.95 881.05 852.00 860.25 0.0M
2022-08-05 858.95 858.95 844.00 853.15 0.0M
2022-08-04 851.05 861.00 838.05 838.50 0.0M
2022-08-03 870.00 871.60 845.50 845.70 0.0M
2022-08-02 854.50 875.50 846.75 852.10 0.0M
2022-08-01 853.60 861.00 853.00 856.65 0.0M
2022-07-29 839.65 858.00 829.25 848.65 0.0M
2022-07-28 849.55 878.00 828.60 832.95 0.0M
2022-07-27 866.95 875.00 849.00 851.45 0.0M
2022-07-26 859.90 870.00 807.50 857.75 0.0M
2022-07-25 800.95 870.00 795.00 840.50 0.0M
2022-07-22 835.15 835.20 781.30 799.35 0.0M
2022-07-21 885.00 885.00 830.20 835.95 0.0M
2022-07-20 868.30 869.60 841.15 848.20 0.0M
2022-07-19 869.55 870.00 851.45 855.85 0.0M
2022-07-18 864.20 875.85 854.00 860.50 0.0M
2022-07-15 886.05 886.05 857.00 870.00 0.0M
2022-07-14 848.75 883.95 848.75 873.30 0.0M
2022-07-13 827.55 842.00 826.15 838.65 0.0M
2022-07-12 869.90 869.90 824.95 829.90 0.0M
2022-07-11 800.80 864.50 800.80 852.25 0.0M
2022-07-08 807.55 813.70 789.00 797.85 0.0M
2022-07-07 807.00 819.80 790.65 795.65 0.0M
2022-07-06 805.00 807.90 799.00 799.00 0.0M
2022-07-05 808.40 825.00 782.60 796.25 0.0M
2022-07-04 800.10 825.00 796.95 816.25 0.0M
2022-07-01 785.05 795.00 781.10 785.15 0.0M
2022-06-30 798.00 808.05 773.95 783.10 0.0M
2022-06-29 793.00 830.80 767.30 782.50 0.0M
2022-06-28 740.00 768.95 731.75 763.05 0.0M
2022-06-27 744.80 744.95 729.50 729.50 0.0M
2022-06-24 707.85 786.20 694.00 738.15 0.0M
2022-06-23 700.00 716.25 694.60 706.00 0.0M
2022-06-22 716.05 716.05 699.00 710.55 0.0M
2022-06-21 738.80 738.80 715.50 715.65 0.0M
2022-06-20 721.25 741.00 696.00 706.30 0.0M
2022-06-17 710.50 756.95 703.00 736.25 0.0M
2022-06-16 765.70 800.00 700.60 707.30 0.0M
2022-06-15 674.85 791.75 670.00 776.00 0.0M
2022-06-14 699.40 702.75 667.50 673.10 0.0M
2022-06-13 696.00 715.05 680.00 693.05 0.0M
2022-06-10 736.80 739.00 685.00 696.85 0.0M
2022-06-09 735.05 736.35 719.20 736.35 0.0M
2022-06-08 745.05 750.00 733.50 735.00 0.0M
2022-06-07 732.00 749.00 723.00 744.95 0.0M
2022-06-06 725.95 735.05 725.95 731.95 0.0M
2022-06-03 752.55 752.80 724.10 724.85 0.0M
2022-06-02 780.00 780.00 726.85 735.40 0.0M
2022-06-01 738.00 741.10 726.50 737.65 0.0M
2022-05-31 748.05 748.05 733.05 740.75 0.0M
2022-05-30 733.00 746.00 730.00 745.65 0.0M
2022-05-27 748.70 760.00 730.20 731.10 0.0M
2022-05-26 773.95 773.95 717.00 745.35 0.0M
2022-05-25 753.80 759.00 723.00 731.85 0.0M
2022-05-24 756.00 760.80 734.00 741.40 0.0M
2022-05-23 846.20 863.85 741.30 753.80 0.0M
2022-05-20 898.00 898.00 816.95 849.90 0.0M
2022-05-19 758.65 812.25 737.00 791.95 0.0M
2022-05-18 779.65 783.35 753.00 758.65 0.0M
2022-05-17 718.05 799.00 708.00 788.75 0.0M
2022-05-16 751.00 755.05 714.00 718.15 0.0M
2022-05-13 739.85 766.90 735.00 748.70 0.0M
2022-05-12 742.05 765.75 729.00 736.60 0.0M
2022-05-11 754.00 758.00 728.25 749.00 0.0M
2022-05-10 750.00 791.50 737.00 751.70 0.0M
2022-05-09 738.00 748.65 720.00 747.85 0.0M
2022-05-06 740.05 745.00 726.95 736.45 0.0M
2022-05-05 755.00 762.00 754.45 758.30 0.0M
2022-05-04 765.10 772.00 750.00 755.65 0.0M
2022-05-02 766.05 770.70 756.50 761.60 0.0M
2022-04-29 772.85 777.50 760.00 760.00 0.0M
2022-04-28 767.70 783.55 761.50 770.30 0.0M
2022-04-27 770.05 771.85 759.60 764.80 0.0M
2022-04-26 777.35 792.00 766.75 769.70 0.0M
2022-04-25 778.05 792.80 758.00 774.35 0.0M
2022-04-22 774.00 787.80 768.00 775.90 0.0M
2022-04-21 771.00 777.80 767.30 771.60 0.0M
2022-04-20 770.00 785.00 760.00 768.80 0.0M
2022-04-19 793.05 808.65 760.00 767.70 0.0M
2022-04-18 810.00 810.00 764.95 793.55 0.0M
2022-04-13 830.00 830.00 772.40 785.40 0.0M
2022-04-12 801.05 806.00 769.95 782.40 0.0M
2022-04-11 819.60 824.05 791.30 806.65 0.0M
2022-04-08 925.35 925.40 806.75 815.30 0.0M
2022-04-07 874.00 874.00 814.00 817.80 0.0M
2022-04-06 840.00 840.00 808.45 810.40 0.0M
2022-04-05 830.30 843.40 827.00 838.20 0.0M
2022-04-04 846.25 855.00 821.50 828.60 0.0M
2022-04-01 829.00 843.05 815.05 838.80 0.0M
2022-03-31 874.00 874.00 789.00 829.10 0.0M
2022-03-30 805.10 824.95 805.10 819.60 0.0M
2022-03-29 787.05 809.15 761.85 799.25 0.0M
2022-03-28 795.00 803.45 767.10 787.45 0.0M
2022-03-25 822.00 838.60 787.90 790.65 0.0M
2022-03-24 836.95 858.35 822.20 828.40 0.0M
2022-03-23 867.00 878.75 832.05 838.65 0.0M
2022-03-22 872.95 879.00 844.00 859.25 0.0M
2022-03-21 813.00 969.75 813.00 872.05 0.0M
2022-03-17 814.35 825.00 796.95 808.20 0.0M
2022-03-16 807.70 826.30 795.60 800.85 0.0M
2022-03-15 832.95 855.00 783.35 790.20 0.0M
2022-03-14 809.05 837.95 801.35 808.40 0.0M
2022-03-11 774.00 813.05 774.00 807.70 0.0M
2022-03-10 803.95 815.00 781.40 792.65 0.0M
2022-03-09 756.00 875.00 756.00 793.25 0.0M
2022-03-08 745.20 782.95 734.05 757.90 0.0M
2022-03-07 769.80 799.15 731.05 737.60 0.0M
2022-03-04 714.95 787.10 714.95 773.60 0.0M
2022-03-03 711.95 712.00 694.25 700.05 0.0M
2022-03-02 678.00 696.00 672.35 692.45 0.0M
2022-02-28 647.55 678.00 643.00 678.00 0.0M
2022-02-25 630.05 686.80 630.05 658.85 0.0M
2022-02-24 678.35 689.00 621.90 645.90 0.0M
2022-02-23 690.55 711.70 690.10 700.00 0.0M
2022-02-22 689.30 704.80 689.30 701.05 0.0M
2022-02-21 721.00 721.00 705.75 709.65 0.0M
2022-02-18 690.00 724.80 690.00 715.10 0.0M
2022-02-17 697.15 709.15 691.10 709.15 0.0M
2022-02-16 705.05 708.95 700.60 707.70 0.0M
2022-02-15 691.55 703.90 671.70 696.95 0.0M
2022-02-14 636.10 712.60 636.10 687.20 0.0M
2022-02-11 696.65 706.40 686.30 695.05 0.0M
2022-02-10 799.00 799.00 706.00 712.30 0.0M
2022-02-09 682.00 714.80 667.20 703.45 0.0M
2022-02-08 683.00 690.90 665.00 669.60 0.0M
2022-02-07 719.00 719.00 680.00 682.00 0.0M
2022-02-04 690.95 695.40 673.40 677.35 0.0M
2022-02-03 699.05 699.05 674.40 679.95 0.0M
2022-02-02 690.05 704.80 679.65 698.15 0.0M
2022-02-01 684.05 694.05 683.80 688.40 0.0M
2022-01-31 691.90 692.10 669.95 671.30 0.0M
2022-01-28 678.70 689.00 669.95 678.35 0.0M
2022-01-27 659.00 692.55 659.00 668.90 0.0M
2022-01-25 632.00 675.15 632.00 667.75 0.0M
2022-01-24 692.05 692.05 661.00 676.90 0.0M
2022-01-21 699.30 699.30 680.05 680.15 0.0M
2022-01-20 695.30 699.95 685.50 687.05 0.0M
2022-01-19 699.20 710.45 690.30 697.45 0.0M
2022-01-18 695.00 708.00 692.70 697.40 0.0M
2022-01-17 713.00 713.00 691.70 696.25 0.0M
2022-01-14 710.10 722.50 696.45 709.80 0.0M
2022-01-13 725.05 827.50 699.00 701.25 0.0M
2022-01-12 708.55 719.70 707.05 709.35 0.0M
2022-01-11 721.95 734.80 704.00 708.00 0.0M
2022-01-10 774.00 774.00 718.00 721.90 0.0M
2022-01-07 720.15 727.55 714.65 725.10 0.0M
2022-01-06 702.45 729.35 701.10 713.60 0.0M
2022-01-05 719.10 719.10 704.00 714.00 0.0M
2022-01-04 723.80 723.80 703.00 712.35 0.0M
2022-01-03 708.35 722.95 707.00 714.25 0.0M