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
2023-12-29 1,393.10 1,439.20 1,387.05 1,409.45 0.0M
2023-12-28 1,394.35 1,423.75 1,379.10 1,405.05 0.0M
2023-12-27 1,352.00 1,431.70 1,349.00 1,410.95 0.0M
2023-12-26 1,429.95 1,429.95 1,370.00 1,377.40 0.0M
2023-12-22 1,438.45 1,438.50 1,382.00 1,392.75 0.0M
2023-12-21 1,349.00 1,490.30 1,334.85 1,419.55 0.0M
2023-12-20 1,364.60 1,400.20 1,324.05 1,336.55 0.0M
2023-12-19 1,353.90 1,556.00 1,329.90 1,350.05 0.0M
2023-12-18 1,355.05 1,407.15 1,355.05 1,377.40 0.0M
2023-12-15 1,417.00 1,428.65 1,391.00 1,397.00 0.0M
2023-12-14 1,399.50 1,440.00 1,386.20 1,417.05 0.0M
2023-12-13 1,353.50 1,396.00 1,330.00 1,382.90 0.0M
2023-12-12 1,330.95 1,392.00 1,330.00 1,366.90 0.0M
2023-12-11 1,367.90 1,401.00 1,345.85 1,359.65 0.0M
2023-12-08 1,390.00 1,399.55 1,365.55 1,395.80 0.0M
2023-12-07 1,364.55 1,400.00 1,353.35 1,389.95 0.0M
2023-12-06 1,350.05 1,379.00 1,330.05 1,345.95 0.0M
2023-12-05 1,359.60 1,377.95 1,338.55 1,361.25 0.0M
2023-12-04 1,361.00 1,379.85 1,353.00 1,364.00 0.0M
2023-12-01 1,369.50 1,377.00 1,353.00 1,355.60 0.0M
2023-11-30 1,335.05 1,380.00 1,335.00 1,365.35 0.0M
2023-11-29 1,354.90 1,364.25 1,327.20 1,333.65 0.0M
2023-11-28 1,355.95 1,394.00 1,334.80 1,357.75 0.0M
2023-11-24 1,354.00 1,360.00 1,280.10 1,329.35 0.0M
2023-11-23 1,303.80 1,333.55 1,300.40 1,328.25 0.0M
2023-11-22 1,277.60 1,329.05 1,277.60 1,315.85 0.0M
2023-11-21 1,302.10 1,349.00 1,299.95 1,303.65 0.0M
2023-11-20 1,311.50 1,325.05 1,288.15 1,320.00 0.0M
2023-11-17 1,306.75 1,313.55 1,284.85 1,292.60 0.0M
2023-11-16 1,281.05 1,319.95 1,281.05 1,314.20 0.0M
2023-11-15 1,294.75 1,320.15 1,286.40 1,313.85 0.0M
2023-11-13 1,280.85 1,296.15 1,278.90 1,294.75 0.0M
2023-11-12 1,287.15 1,294.65 1,283.55 1,290.70 0.0M
2023-11-10 1,291.75 1,296.00 1,282.90 1,289.45 0.0M
2023-11-09 1,289.50 1,310.05 1,280.10 1,284.35 0.0M
2023-11-08 1,316.70 1,316.70 1,266.95 1,278.90 0.0M
2023-11-07 1,265.00 1,293.95 1,264.20 1,291.55 0.0M
2023-11-06 1,299.95 1,299.95 1,257.00 1,258.70 0.0M
2023-11-03 1,276.25 1,314.45 1,252.95 1,255.65 0.0M
2023-11-02 1,247.75 1,289.00 1,247.75 1,251.20 0.0M
2023-11-01 1,231.15 1,245.40 1,231.15 1,240.65 0.0M
2023-10-31 1,206.80 1,232.10 1,180.60 1,220.55 0.0M
2023-10-30 1,197.30 1,215.80 1,178.95 1,213.90 0.0M
2023-10-27 1,210.55 1,225.95 1,208.30 1,222.00 0.0M
2023-10-26 1,206.70 1,240.00 1,197.00 1,213.80 0.0M
2023-10-25 1,219.05 1,227.95 1,191.00 1,227.95 0.0M
2023-10-23 1,237.30 1,241.90 1,196.35 1,229.00 0.0M
2023-10-20 1,253.70 1,261.65 1,231.00 1,233.50 0.0M
2023-10-19 1,260.05 1,265.15 1,244.15 1,246.40 0.0M
2023-10-18 1,220.15 1,271.30 1,220.15 1,256.30 0.0M
2023-10-17 1,189.35 1,226.25 1,182.40 1,215.45 0.0M
2023-10-16 1,193.75 1,193.75 1,170.05 1,185.05 0.0M
2023-10-13 1,160.90 1,195.00 1,160.90 1,187.85 0.0M
2023-10-12 1,200.75 1,200.80 1,155.85 1,161.05 0.0M
2023-10-11 1,140.00 1,191.15 1,135.00 1,161.45 0.0M
2023-10-10 1,120.65 1,154.95 1,117.05 1,138.10 0.0M
2023-10-09 1,140.00 1,140.00 1,120.00 1,125.40 0.0M
2023-10-06 1,155.00 1,155.05 1,134.05 1,147.70 0.0M
2023-10-05 1,200.00 1,325.05 1,145.75 1,154.60 0.0M
2023-10-04 1,120.00 1,159.40 1,120.00 1,146.35 0.0M
2023-10-03 1,161.30 1,165.20 1,150.80 1,154.65 0.0M
2023-09-29 1,170.35 1,174.35 1,160.90 1,169.00 0.0M
2023-09-28 1,174.20 1,174.20 1,149.95 1,153.20 0.0M
2023-09-27 1,212.05 1,212.05 1,149.05 1,149.10 0.0M
2023-09-26 1,162.25 1,168.00 1,144.65 1,159.85 0.0M
2023-09-25 1,160.75 1,179.30 1,159.25 1,163.00 0.0M
2023-09-22 1,174.05 1,174.05 1,160.70 1,162.20 0.0M
2023-09-21 1,130.00 1,218.60 1,130.00 1,175.95 0.0M
2023-09-20 1,160.95 1,176.25 1,154.10 1,155.30 0.0M
2023-09-18 1,164.50 1,183.85 1,149.00 1,168.35 0.0M
2023-09-15 1,164.50 1,176.65 1,164.00 1,167.30 0.0M
2023-09-14 1,243.95 1,243.95 1,162.00 1,165.20 0.0M
2023-09-13 1,176.20 1,189.05 1,163.05 1,165.30 0.0M
2023-09-12 1,159.95 1,176.55 1,142.00 1,173.00 0.0M
2023-09-11 1,163.40 1,179.35 1,143.55 1,156.40 0.0M
2023-09-08 1,165.40 1,169.70 1,145.00 1,154.60 0.0M
2023-09-07 1,173.30 1,191.50 1,164.15 1,176.05 0.0M
2023-09-06 1,171.00 1,179.80 1,164.80 1,170.05 0.0M
2023-09-05 1,180.35 1,180.35 1,166.45 1,170.75 0.0M
2023-09-04 1,276.95 1,276.95 1,179.10 1,180.35 0.0M
2023-09-01 1,185.00 1,190.55 1,164.10 1,171.70 0.0M
2023-08-31 1,182.60 1,196.50 1,173.15 1,180.15 0.0M
2023-08-30 1,191.40 1,191.40 1,172.65 1,185.70 0.0M
2023-08-29 1,191.45 1,192.20 1,179.95 1,185.15 0.0M
2023-08-28 1,189.75 1,192.45 1,173.45 1,180.55 0.0M
2023-08-25 1,200.05 1,202.00 1,185.00 1,189.30 0.0M
2023-08-24 1,208.40 1,210.55 1,191.25 1,193.90 0.0M
2023-08-23 1,320.00 1,320.00 1,192.60 1,202.65 0.0M
2023-08-22 1,188.30 1,208.85 1,182.00 1,204.35 0.0M
2023-08-21 1,198.80 1,218.05 1,170.90 1,176.90 0.0M
2023-08-18 1,191.50 1,193.40 1,182.10 1,193.35 0.0M
2023-08-17 1,203.60 1,208.80 1,185.50 1,187.30 0.0M
2023-08-16 1,165.40 1,206.00 1,156.45 1,193.30 0.0M
2023-08-14 1,135.05 1,173.80 1,135.05 1,167.10 0.0M
2023-08-11 1,177.35 1,179.10 1,154.15 1,156.70 0.0M
2023-08-10 1,269.95 1,269.95 1,166.00 1,171.70 0.0M
2023-08-09 1,183.75 1,193.90 1,165.85 1,172.55 0.0M
2023-08-08 1,167.20 1,194.00 1,162.35 1,174.95 0.0M
2023-08-07 1,189.00 1,189.05 1,157.15 1,168.15 0.0M
2023-08-04 1,269.95 1,269.95 1,184.05 1,186.30 0.0M
2023-08-03 1,140.00 1,213.25 1,140.00 1,192.30 0.0M
2023-08-02 1,235.95 1,235.95 1,191.05 1,197.35 0.0M
2023-08-01 1,209.15 1,274.00 1,209.00 1,236.05 0.0M
2023-07-31 1,199.85 1,209.80 1,181.30 1,203.30 0.0M
2023-07-28 1,157.50 1,193.45 1,157.50 1,185.55 0.0M
2023-07-27 1,192.00 1,202.40 1,153.95 1,175.25 0.0M
2023-07-26 1,246.20 1,249.45 1,188.00 1,189.25 0.0M
2023-07-25 1,263.60 1,279.20 1,239.50 1,243.95 0.0M
2023-07-24 1,273.05 1,285.85 1,252.00 1,253.95 0.0M
2023-07-21 1,306.80 1,309.00 1,273.00 1,274.90 0.0M
2023-07-20 1,300.05 1,320.00 1,297.60 1,301.35 0.0M
2023-07-19 1,304.00 1,310.90 1,291.90 1,298.00 0.0M
2023-07-18 1,318.35 1,335.95 1,297.50 1,305.50 0.0M
2023-07-17 1,304.95 1,318.65 1,294.30 1,309.05 0.0M
2023-07-14 1,330.05 1,354.10 1,301.90 1,304.65 0.0M
2023-07-13 1,322.30 1,345.00 1,304.95 1,307.30 0.0M
2023-07-12 1,304.00 1,327.00 1,292.40 1,325.70 0.0M
2023-07-11 1,280.00 1,318.30 1,280.00 1,308.05 0.0M
2023-07-10 1,281.00 1,327.05 1,275.05 1,307.95 0.0M
2023-07-07 1,310.95 1,310.95 1,231.00 1,284.15 0.0M
2023-07-06 1,295.95 1,295.95 1,262.10 1,264.85 0.0M
2023-07-05 1,311.45 1,326.45 1,271.35 1,280.05 0.0M
2023-07-04 1,251.15 1,267.45 1,251.00 1,252.00 0.0M
2023-07-03 1,267.95 1,280.30 1,234.60 1,244.40 0.0M
2023-06-30 1,211.05 1,271.85 1,211.05 1,246.65 0.0M
2023-06-28 1,223.50 1,231.50 1,214.55 1,229.45 0.0M
2023-06-27 1,239.40 1,242.85 1,216.50 1,218.30 0.0M
2023-06-26 1,255.45 1,255.45 1,227.80 1,235.65 0.0M
2023-06-23 1,263.30 1,270.95 1,244.40 1,252.75 0.0M
2023-06-22 1,255.05 1,279.10 1,255.05 1,273.20 0.0M
2023-06-21 1,270.05 1,275.10 1,264.50 1,267.55 0.0M
2023-06-20 1,268.95 1,292.25 1,261.80 1,271.00 0.0M
2023-06-19 1,269.25 1,270.00 1,259.10 1,265.70 0.0M
2023-06-16 1,273.90 1,284.35 1,259.95 1,260.70 0.0M
2023-06-15 1,263.40 1,280.30 1,250.95 1,261.75 0.0M
2023-06-14 1,252.55 1,266.80 1,250.90 1,255.45 0.0M
2023-06-13 1,259.30 1,267.90 1,253.95 1,257.60 0.0M
2023-06-12 1,290.00 1,290.00 1,251.10 1,256.15 0.0M
2023-06-09 1,261.50 1,290.05 1,250.05 1,257.40 0.0M
2023-06-08 1,265.80 1,278.15 1,254.00 1,265.65 0.0M
2023-06-07 1,274.90 1,274.90 1,256.00 1,256.90 0.0M
2023-06-06 1,264.35 1,280.50 1,254.80 1,260.10 0.0M
2023-06-05 1,300.90 1,300.90 1,260.00 1,263.30 0.0M
2023-06-02 1,332.45 1,332.45 1,249.95 1,267.85 0.0M
2023-06-01 1,329.95 1,329.95 1,259.00 1,275.05 0.0M
2023-05-31 1,282.25 1,292.15 1,264.60 1,267.35 0.0M
2023-05-30 1,271.65 1,295.20 1,263.00 1,268.15 0.0M
2023-05-29 1,270.95 1,276.20 1,255.85 1,270.70 0.0M
2023-05-26 1,250.05 1,268.35 1,244.30 1,260.15 0.0M
2023-05-25 1,233.90 1,280.00 1,230.05 1,266.45 0.0M
2023-05-24 1,284.95 1,290.20 1,209.85 1,227.35 0.0M
2023-05-23 1,255.25 1,310.35 1,228.55 1,269.05 0.0M
2023-05-22 1,238.50 1,258.00 1,227.15 1,245.35 0.0M
2023-05-19 1,223.85 1,248.75 1,222.10 1,241.45 0.0M
2023-05-18 1,233.95 1,233.95 1,216.55 1,223.30 0.0M
2023-05-17 1,213.60 1,226.15 1,210.00 1,220.05 0.0M
2023-05-16 1,217.90 1,230.25 1,209.00 1,210.50 0.0M
2023-05-15 1,212.85 1,240.10 1,204.15 1,212.65 0.0M
2023-05-12 1,152.15 1,232.30 1,152.15 1,214.55 0.0M
2023-05-11 1,219.80 1,247.45 1,206.00 1,216.30 0.0M
2023-05-10 1,240.95 1,249.50 1,214.15 1,221.80 0.0M
2023-05-09 1,240.80 1,252.50 1,234.20 1,242.50 0.0M
2023-05-08 1,251.05 1,251.05 1,227.25 1,237.05 0.0M
2023-05-05 1,250.20 1,266.00 1,240.50 1,246.40 0.0M
2023-05-04 1,261.50 1,271.35 1,253.05 1,268.65 0.0M
2023-05-03 1,445.00 1,445.00 1,250.70 1,256.15 0.0M
2023-05-02 1,240.00 1,266.55 1,240.00 1,253.05 0.0M
2023-04-28 1,282.50 1,282.50 1,250.00 1,252.70 0.0M
2023-04-27 1,263.55 1,288.75 1,253.75 1,283.55 0.0M
2023-04-26 1,272.80 1,273.00 1,256.00 1,262.10 0.0M
2023-04-25 1,300.95 1,300.95 1,233.30 1,271.55 0.0M
2023-04-24 1,201.05 1,303.20 1,201.05 1,271.75 0.0M
2023-04-21 1,260.05 1,318.75 1,260.05 1,276.15 0.0M
2023-04-20 1,324.95 1,352.50 1,251.00 1,316.90 0.0M
2023-04-19 1,303.65 1,315.85 1,296.25 1,308.60 0.0M
2023-04-18 1,325.00 1,325.00 1,292.45 1,301.80 0.0M
2023-04-17 1,295.00 1,319.95 1,279.00 1,296.95 0.0M
2023-04-13 1,274.00 1,304.85 1,270.20 1,286.75 0.0M
2023-04-12 1,329.95 1,329.95 1,277.10 1,282.50 0.0M
2023-04-11 1,292.05 1,339.95 1,292.00 1,309.30 0.0M
2023-04-10 1,295.95 1,295.95 1,261.10 1,284.25 0.0M
2023-04-06 1,440.00 1,450.00 1,280.15 1,295.95 0.0M
2023-04-05 1,258.75 1,332.70 1,211.00 1,256.70 0.0M
2023-04-03 1,043.95 1,240.80 1,043.75 1,237.40 0.0M
2023-03-31 1,074.30 1,074.30 1,011.00 1,034.00 0.0M
2023-03-29 1,006.05 1,071.55 1,006.05 1,042.55 0.0M
2023-03-28 1,050.05 1,065.00 1,023.75 1,054.45 0.0M
2023-03-27 1,016.00 1,073.00 1,004.60 1,052.80 0.0M
2023-03-24 967.00 1,054.30 966.65 1,022.70 0.3M
2023-03-23 901.25 910.05 880.65 904.95 0.0M
2023-03-22 908.55 915.15 888.95 890.05 0.0M
2023-03-21 866.05 911.00 866.00 890.95 0.0M
2023-03-20 865.05 874.40 851.00 871.70 0.0M
2023-03-17 855.70 864.55 848.95 860.00 0.0M
2023-03-16 844.70 866.15 827.65 864.95 0.0M
2023-03-15 858.95 874.05 843.85 847.75 0.0M
2023-03-14 874.95 882.95 855.00 864.40 0.0M
2023-03-13 899.60 899.60 875.35 877.30 0.0M
2023-03-10 904.10 904.10 890.00 890.70 0.0M
2023-03-09 923.65 923.65 902.00 906.25 0.0M
2023-03-08 920.45 921.80 905.40 906.45 0.0M
2023-03-06 904.65 923.60 899.80 920.40 0.0M
2023-03-03 900.10 910.85 882.50 885.90 0.0M
2023-03-02 922.75 948.00 898.70 900.05 0.0M
2023-03-01 905.80 911.15 902.65 911.15 0.0M
2023-02-28 887.70 913.20 882.80 900.10 0.0M
2023-02-27 921.60 921.60 882.00 890.55 0.0M
2023-02-24 918.10 925.60 909.80 922.85 0.0M
2023-02-23 921.70 934.15 913.45 927.40 0.0M
2023-02-22 916.50 928.60 912.65 925.20 0.0M
2023-02-21 950.50 951.15 918.90 926.70 0.0M
2023-02-20 959.75 959.75 934.00 947.50 0.0M
2023-02-17 959.00 971.80 936.10 955.70 0.0M
2023-02-16 956.85 968.75 943.05 963.10 0.0M
2023-02-15 930.25 955.00 926.10 942.50 0.0M
2023-02-14 953.40 953.40 917.75 929.05 0.0M
2023-02-13 973.70 973.70 934.00 938.05 0.0M
2023-02-10 970.05 980.05 952.65 958.10 0.0M
2023-02-09 988.60 988.60 962.00 970.30 0.0M
2023-02-08 991.15 992.65 967.05 979.40 0.0M
2023-02-07 947.30 1,008.75 931.00 975.85 0.0M
2023-02-06 933.05 940.95 932.10 935.95 0.0M
2023-02-03 954.50 964.75 932.15 933.00 0.0M
2023-02-02 940.00 970.00 940.00 956.70 0.0M
2023-02-01 962.00 991.15 962.00 964.65 0.0M
2023-01-31 947.85 989.90 947.85 984.65 0.0M
2023-01-30 963.00 994.95 953.00 963.10 0.0M
2023-01-27 1,012.65 1,012.65 956.40 984.25 0.0M
2023-01-25 974.00 1,025.10 974.00 1,003.90 0.0M
2023-01-24 998.50 1,019.00 989.20 1,000.70 0.0M
2023-01-23 1,040.00 1,040.00 993.70 1,005.95 0.0M
2023-01-20 1,005.40 1,019.90 998.10 1,005.55 0.0M
2023-01-19 1,018.05 1,030.00 1,001.00 1,004.95 0.0M
2023-01-18 1,019.60 1,045.00 995.50 1,000.75 0.0M
2023-01-17 1,022.00 1,033.65 1,015.00 1,022.60 0.0M
2023-01-16 1,005.00 1,060.75 1,003.00 1,016.75 0.0M
2023-01-13 1,005.40 1,020.00 995.70 1,008.60 0.0M
2023-01-12 1,011.95 1,011.95 983.00 986.70 0.0M
2023-01-11 1,023.00 1,023.00 996.20 1,002.95 0.0M
2023-01-10 1,027.20 1,095.00 1,017.00 1,022.75 0.0M
2023-01-09 1,020.10 1,033.40 1,002.25 1,020.10 0.0M
2023-01-06 998.30 1,013.05 995.50 1,013.00 0.0M
2023-01-05 997.60 1,022.85 989.90 998.15 0.0M
2023-01-04 987.00 1,011.50 975.00 987.10 0.0M
2023-01-03 1,023.05 1,072.75 996.00 999.95 0.0M
2023-01-02 1,012.35 1,030.05 1,004.90 1,020.30 0.0M