Price Data Selection & Download
TTK Healthcare Share Price All Time Records & Statistics (Jan 2010 - May 2026)
3812 daily OHLCV records on NSE from Jan. 2010 to May 2026. For live price, key ratios and fundamentals, see TTKHLTCARE screener.
Share Price All Time High
₹1893.95
September 10, 2024
NSE Exchange
Share Price All Time Low
₹243.00
March 30, 2010
NSE Exchange
Highest Volume Trading Day
4,849,270
July 20, 2011 • ₹591.45
NSE Exchange
Share Price History Data (Jan 2010 - May 2026)
TTKHLTCARE daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹887.90 | ₹897.00 | ₹874.05 | ₹892.30 | 2,993 |
| 2026-05-26 | ₹882.45 | ₹897.95 | ₹872.00 | ₹879.80 | 1,134 |
| 2026-05-25 | ₹908.00 | ₹908.00 | ₹872.10 | ₹882.45 | 1,061 |
| 2026-05-22 | ₹896.60 | ₹900.10 | ₹882.80 | ₹889.45 | 814 |
| 2026-05-21 | ₹906.70 | ₹917.95 | ₹881.75 | ₹888.55 | 2,826 |
| 2026-05-20 | ₹899.75 | ₹899.75 | ₹864.00 | ₹884.40 | 1,793 |
| 2026-05-19 | ₹880.00 | ₹907.95 | ₹880.00 | ₹891.95 | 1,020 |
| 2026-05-18 | ₹897.35 | ₹897.35 | ₹880.00 | ₹889.05 | 786 |
| 2026-05-15 | ₹898.00 | ₹907.90 | ₹895.00 | ₹897.35 | 327 |
| 2026-05-14 | ₹900.50 | ₹927.15 | ₹890.00 | ₹898.50 | 1,974 |
| 2026-05-13 | ₹928.00 | ₹928.00 | ₹892.45 | ₹899.35 | 1,308 |
| 2026-05-12 | ₹917.35 | ₹919.95 | ₹901.10 | ₹907.35 | 1,570 |
| 2026-05-11 | ₹926.85 | ₹932.40 | ₹910.00 | ₹916.90 | 1,307 |
| 2026-05-08 | ₹942.00 | ₹942.00 | ₹920.00 | ₹926.85 | 1,420 |
| 2026-05-07 | ₹942.00 | ₹942.00 | ₹924.30 | ₹935.45 | 1,469 |
| 2026-05-06 | ₹927.95 | ₹945.00 | ₹912.60 | ₹939.10 | 2,013 |
| 2026-05-05 | ₹906.00 | ₹942.00 | ₹906.00 | ₹927.80 | 1,737 |
| 2026-05-04 | ₹910.95 | ₹938.00 | ₹909.20 | ₹928.75 | 2,657 |
| 2026-04-30 | ₹913.00 | ₹913.00 | ₹890.00 | ₹904.10 | 1,200 |
| 2026-04-29 | ₹898.05 | ₹913.05 | ₹894.05 | ₹898.15 | 2,024 |
| 2026-04-28 | ₹908.55 | ₹917.95 | ₹895.00 | ₹897.95 | 2,024 |
| 2026-04-27 | ₹920.40 | ₹929.55 | ₹901.00 | ₹908.55 | 2,515 |
| 2026-04-24 | ₹911.35 | ₹929.95 | ₹911.35 | ₹920.40 | 2,348 |
| 2026-04-23 | ₹917.00 | ₹948.90 | ₹917.00 | ₹930.60 | 4,272 |
| 2026-04-22 | ₹929.15 | ₹934.90 | ₹917.05 | ₹923.85 | 1,429 |
| 2026-04-21 | ₹907.95 | ₹934.20 | ₹905.85 | ₹924.95 | 4,960 |
| 2026-04-20 | ₹870.00 | ₹897.95 | ₹869.90 | ₹889.00 | 4,901 |
| 2026-04-17 | ₹850.10 | ₹874.95 | ₹850.10 | ₹872.80 | 3,173 |
| 2026-04-16 | ₹905.45 | ₹908.00 | ₹843.35 | ₹855.55 | 24,496 |
| 2026-04-15 | ₹895.00 | ₹898.00 | ₹872.05 | ₹887.60 | 3,085 |
| 2026-04-13 | ₹898.90 | ₹898.90 | ₹836.00 | ₹868.80 | 1,746 |
| 2026-04-10 | ₹866.90 | ₹895.00 | ₹866.55 | ₹886.35 | 3,887 |
| 2026-04-09 | ₹894.95 | ₹894.95 | ₹858.20 | ₹862.85 | 38,244 |
| 2026-04-08 | ₹845.00 | ₹904.00 | ₹844.45 | ₹886.30 | 6,666 |
| 2026-04-07 | ₹781.05 | ₹822.50 | ₹781.05 | ₹814.90 | 2,885 |
| 2026-04-06 | ₹789.10 | ₹805.00 | ₹765.00 | ₹787.30 | 12,624 |
| 2026-04-02 | ₹766.50 | ₹793.50 | ₹756.05 | ₹789.10 | 2,014 |
| 2026-04-01 | ₹758.00 | ₹798.70 | ₹757.80 | ₹783.50 | 14,694 |
| 2026-03-30 | ₹768.40 | ₹768.40 | ₹735.00 | ₹739.60 | 12,305 |
| 2026-03-27 | ₹790.85 | ₹794.40 | ₹755.00 | ₹768.40 | 12,100 |
| 2026-03-25 | ₹786.05 | ₹807.75 | ₹777.10 | ₹790.85 | 8,901 |
| 2026-03-24 | ₹802.85 | ₹816.00 | ₹775.00 | ₹780.20 | 8,451 |
| 2026-03-23 | ₹791.95 | ₹817.60 | ₹791.95 | ₹800.00 | 5,426 |
| 2026-03-20 | ₹838.00 | ₹838.00 | ₹800.10 | ₹811.45 | 3,278 |
| 2026-03-19 | ₹805.00 | ₹837.10 | ₹805.00 | ₹816.15 | 2,130 |
| 2026-03-18 | ₹802.05 | ₹839.95 | ₹802.05 | ₹833.85 | 4,881 |
| 2026-03-17 | ₹819.00 | ₹839.95 | ₹799.00 | ₹811.40 | 7,618 |
| 2026-03-16 | ₹836.00 | ₹836.00 | ₹811.15 | ₹821.95 | 3,496 |
| 2026-03-13 | ₹847.50 | ₹857.50 | ₹818.00 | ₹827.70 | 4,226 |
| 2026-03-12 | ₹846.55 | ₹864.75 | ₹846.00 | ₹847.40 | 9,946 |
| 2026-03-11 | ₹863.25 | ₹866.95 | ₹853.00 | ₹854.80 | 7,726 |
| 2026-03-10 | ₹876.70 | ₹886.90 | ₹846.50 | ₹853.25 | 7,658 |
| 2026-03-09 | ₹878.65 | ₹879.95 | ₹860.00 | ₹870.20 | 4,051 |
| 2026-03-06 | ₹871.20 | ₹886.40 | ₹862.00 | ₹878.65 | 7,376 |
| 2026-03-05 | ₹887.30 | ₹887.30 | ₹856.00 | ₹860.90 | 11,676 |
| 2026-03-04 | ₹915.00 | ₹915.00 | ₹875.00 | ₹876.85 | 13,715 |
| 2026-03-02 | ₹898.00 | ₹908.55 | ₹890.05 | ₹892.80 | 4,561 |
| 2026-02-27 | ₹927.00 | ₹927.25 | ₹902.20 | ₹908.25 | 3,365 |
| 2026-02-26 | ₹922.40 | ₹927.75 | ₹914.00 | ₹916.45 | 2,563 |
| 2026-02-25 | ₹921.00 | ₹933.00 | ₹905.00 | ₹915.25 | 4,475 |
| 2026-02-24 | ₹924.40 | ₹929.80 | ₹912.00 | ₹916.25 | 6,393 |
| 2026-02-23 | ₹925.00 | ₹934.30 | ₹920.00 | ₹924.40 | 2,400 |
| 2026-02-20 | ₹927.00 | ₹938.00 | ₹927.00 | ₹929.10 | 1,197 |
| 2026-02-19 | ₹930.00 | ₹944.80 | ₹924.00 | ₹926.50 | 2,785 |
| 2026-02-18 | ₹941.85 | ₹948.00 | ₹930.00 | ₹933.85 | 2,853 |
| 2026-02-17 | ₹930.15 | ₹937.50 | ₹928.60 | ₹930.85 | 2,198 |
| 2026-02-16 | ₹934.10 | ₹958.00 | ₹926.00 | ₹930.15 | 4,905 |
| 2026-02-13 | ₹940.00 | ₹953.25 | ₹926.00 | ₹934.10 | 3,396 |
| 2026-02-12 | ₹954.85 | ₹955.00 | ₹935.00 | ₹947.10 | 3,728 |
| 2026-02-11 | ₹957.80 | ₹957.95 | ₹945.10 | ₹952.60 | 2,373 |
| 2026-02-10 | ₹963.20 | ₹963.40 | ₹944.50 | ₹946.60 | 3,820 |
| 2026-02-09 | ₹957.65 | ₹957.65 | ₹948.00 | ₹951.95 | 2,172 |
| 2026-02-06 | ₹958.00 | ₹968.65 | ₹948.00 | ₹951.30 | 3,077 |
| 2026-02-05 | ₹976.10 | ₹976.10 | ₹955.00 | ₹958.00 | 2,829 |
| 2026-02-04 | ₹969.85 | ₹974.00 | ₹959.05 | ₹964.50 | 1,608 |
| 2026-02-03 | ₹972.20 | ₹973.80 | ₹956.00 | ₹959.05 | 2,832 |
| 2026-02-02 | ₹964.70 | ₹972.80 | ₹955.80 | ₹962.50 | 1,358 |
| 2026-02-01 | ₹979.40 | ₹979.40 | ₹955.00 | ₹964.70 | 1,971 |
| 2026-01-30 | ₹961.00 | ₹971.60 | ₹955.40 | ₹967.90 | 1,747 |
| 2026-01-29 | ₹965.80 | ₹977.30 | ₹955.00 | ₹960.80 | 6,619 |
| 2026-01-28 | ₹952.00 | ₹982.70 | ₹952.00 | ₹965.80 | 3,106 |
| 2026-01-27 | ₹960.00 | ₹979.40 | ₹955.00 | ₹960.30 | 4,178 |
| 2026-01-23 | ₹998.00 | ₹998.00 | ₹955.50 | ₹965.30 | 4,688 |
| 2026-01-22 | ₹1014.00 | ₹1022.00 | ₹951.00 | ₹980.70 | 16,512 |
| 2026-01-21 | ₹1000.00 | ₹1019.00 | ₹999.30 | ₹1001.60 | 3,497 |
| 2026-01-20 | ₹1016.50 | ₹1037.00 | ₹995.00 | ₹1001.10 | 16,450 |
| 2026-01-19 | ₹983.00 | ₹1028.00 | ₹975.10 | ₹1003.90 | 14,897 |
| 2026-01-16 | ₹987.70 | ₹998.00 | ₹975.00 | ₹987.90 | 3,180 |
| 2026-01-14 | ₹999.00 | ₹999.00 | ₹983.00 | ₹987.70 | 1,092 |
| 2026-01-13 | ₹994.20 | ₹1005.00 | ₹980.00 | ₹988.30 | 1,600 |
| 2026-01-12 | ₹999.40 | ₹1004.80 | ₹990.80 | ₹992.60 | 2,451 |
| 2026-01-09 | ₹1017.50 | ₹1017.50 | ₹988.10 | ₹999.40 | 5,512 |
| 2026-01-08 | ₹1018.70 | ₹1018.80 | ₹1002.00 | ₹1004.90 | 2,116 |
| 2026-01-07 | ₹1020.50 | ₹1022.70 | ₹994.20 | ₹1010.60 | 28,061 |
| 2026-01-06 | ₹1023.90 | ₹1029.30 | ₹1005.00 | ₹1008.00 | 2,896 |
| 2026-01-05 | ₹1036.10 | ₹1036.10 | ₹1016.00 | ₹1018.60 | 4,720 |
| 2026-01-02 | ₹1033.40 | ₹1035.80 | ₹1025.00 | ₹1028.50 | 3,205 |
| 2026-01-01 | ₹1041.40 | ₹1054.50 | ₹1025.00 | ₹1026.80 | 2,582 |
TTK Healthcare Share Price Performance Analysis (Jan 2010 - May 2026)
TTKHLTCARE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.10%
₹1026.80 → ₹892.30
Year to Date
Price Volatility
7.04%
Low Volatility
Year to Date
Average Daily Volume
5,085
Year to Date Average
NSE Exchange
TTK Healthcare Share Price History – Frequently Asked Questions
Common questions about TTKHLTCARE historical data and records. Explore TTKHLTCARE investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of TTK Healthcare (TTKHLTCARE)?
The all-time high share price of TTK Healthcare was ₹1893.95 recorded on September 10, 2024 on the NSE exchange.
What is the all-time low share price of TTK Healthcare (TTKHLTCARE)?
The all-time low share price of TTK Healthcare was ₹243.0 recorded on March 30, 2010 on the NSE exchange.
How can I download TTKHLTCARE historical share price data?
You can download TTK Healthcare historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TTKHLTCARE shares?
The highest trading volume day for TTK Healthcare was 4,849,270 shares traded on July 20, 2011 on the NSE exchange, with share price at ₹591.45.