TTKHLTCARE.NSTTKHLTCARE.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $999.40 | $1004.80 | $990.80 | $992.60 | 2,453 |
| 1/9/2026 | $1017.50 | $1017.50 | $988.10 | $999.40 | 5,513 |
| 1/8/2026 | $1018.70 | $1018.80 | $1002.00 | $1004.90 | 2,117 |
| 1/7/2026 | $1020.50 | $1022.70 | $994.20 | $1010.60 | 28,089 |
| 1/6/2026 | $1023.90 | $1029.30 | $1005.00 | $1008.00 | 2,916 |
| 1/5/2026 | $1036.10 | $1036.10 | $1016.00 | $1018.60 | 4,735 |
| 1/2/2026 | $1033.40 | $1035.80 | $1025.00 | $1028.50 | 3,219 |
| 1/1/2026 | $1041.40 | $1054.50 | $1025.00 | $1026.80 | 2,583 |
| 12/31/2025 | $1045.00 | $1050.90 | $1034.40 | $1038.80 | 3,639 |
| 12/30/2025 | $1050.00 | $1050.00 | $1025.30 | $1033.10 | 5,476 |
| 12/29/2025 | $1042.00 | $1057.80 | $1025.00 | $1034.40 | 6,031 |
| 12/26/2025 | $1054.00 | $1054.00 | $1031.00 | $1038.30 | 3,888 |
| 12/24/2025 | $1052.00 | $1055.00 | $1030.00 | $1038.20 | 3,663 |
| 12/23/2025 | $1060.00 | $1069.00 | $1025.00 | $1035.90 | 9,090 |
| 12/22/2025 | $1060.00 | $1060.00 | $1039.60 | $1043.90 | 2,599 |
| 12/19/2025 | $1050.00 | $1058.10 | $1040.00 | $1044.10 | 2,610 |
| 12/18/2025 | $1061.50 | $1061.50 | $1030.00 | $1037.90 | 6,697 |
| 12/17/2025 | $1061.90 | $1070.00 | $1040.00 | $1045.70 | 5,270 |
| 12/16/2025 | $1066.00 | $1079.00 | $1050.00 | $1053.00 | 8,090 |
| 12/15/2025 | $1076.00 | $1076.00 | $1040.00 | $1050.90 | 3,941 |
| 12/12/2025 | $1071.30 | $1079.00 | $1050.10 | $1060.00 | 4,518 |
| 12/11/2025 | $1083.00 | $1083.00 | $1050.00 | $1055.30 | 2,698 |
| 12/10/2025 | $1086.20 | $1086.20 | $1057.00 | $1066.70 | 2,657 |
| 12/9/2025 | $1081.90 | $1088.00 | $1048.00 | $1079.60 | 2,494 |
| 12/8/2025 | $1086.60 | $1090.10 | $1055.00 | $1066.30 | 4,823 |
| 12/5/2025 | $1103.00 | $1103.00 | $1081.00 | $1086.60 | 14,087 |
| 12/4/2025 | $1103.50 | $1103.50 | $1084.00 | $1086.20 | 2,017 |
| 12/3/2025 | $1117.50 | $1117.50 | $1085.00 | $1086.70 | 2,974 |
| 12/2/2025 | $1105.00 | $1114.30 | $1096.00 | $1100.90 | 2,948 |
| 12/1/2025 | $1110.00 | $1123.20 | $1095.00 | $1099.40 | 2,877 |
| 11/30/2025 | $1110.00 | $1123.20 | $1095.00 | $1099.40 | 2,877 |
| 11/28/2025 | $1127.00 | $1127.00 | $1102.10 | $1113.80 | 2,812 |
| 11/27/2025 | $1128.90 | $1128.90 | $1100.00 | $1110.10 | 3,398 |
| 11/26/2025 | $1135.50 | $1135.50 | $1114.40 | $1123.20 | 504 |
| 11/25/2025 | $1105.00 | $1130.00 | $1093.20 | $1118.60 | 2,163 |
| 11/24/2025 | $1141.00 | $1141.00 | $1080.50 | $1090.80 | 5,013 |
| 11/21/2025 | $1113.00 | $1134.10 | $1113.00 | $1128.10 | 2,880 |
| 11/19/2025 | $1133.00 | $1140.00 | $1125.00 | $1129.50 | 2,792 |
| 11/18/2025 | $1136.00 | $1141.10 | $1125.00 | $1125.90 | 3,051 |
| 11/17/2025 | $1136.40 | $1141.90 | $1125.00 | $1135.10 | 2,076 |
| 11/14/2025 | $1125.10 | $1140.00 | $1125.00 | $1136.40 | 3,153 |
| 11/13/2025 | $1152.70 | $1152.70 | $1130.00 | $1133.60 | 2,323 |
| 11/12/2025 | $1141.50 | $1148.00 | $1135.20 | $1140.50 | 2,202 |
| 11/11/2025 | $1140.00 | $1142.10 | $1125.00 | $1128.80 | 1,407 |
| 11/10/2025 | $1153.30 | $1169.90 | $1135.00 | $1136.20 | 2,584 |
| 11/7/2025 | $1141.40 | $1171.70 | $1130.00 | $1153.30 | 1,469 |
| 11/6/2025 | $1176.00 | $1176.00 | $1125.00 | $1133.30 | 3,153 |
| 11/4/2025 | $1175.00 | $1200.40 | $1160.20 | $1169.80 | 1,789 |
| 11/3/2025 | $1196.00 | $1196.00 | $1175.00 | $1175.40 | 2,160 |
| 10/31/2025 | $1177.80 | $1214.60 | $1175.00 | $1178.00 | 2,222 |
| 10/30/2025 | $1178.40 | $1185.50 | $1170.00 | $1176.40 | 970 |
| 10/29/2025 | $1187.00 | $1187.00 | $1172.00 | $1173.70 | 2,206 |
| 10/28/2025 | $1162.00 | $1216.00 | $1145.70 | $1175.20 | 11,574 |
| 10/27/2025 | $1156.00 | $1169.00 | $1139.00 | $1145.50 | 3,662 |
| 10/24/2025 | $1184.40 | $1189.60 | $1144.10 | $1151.70 | 1,361 |
| 10/23/2025 | $1185.00 | $1199.00 | $1160.00 | $1178.40 | 3,804 |
| 10/21/2025 | $1198.00 | $1201.00 | $1177.20 | $1192.60 | 2,791 |
| 10/20/2025 | $1170.00 | $1190.00 | $1160.00 | $1173.90 | 4,976 |
| 10/17/2025 | $1131.80 | $1182.40 | $1131.80 | $1167.10 | 14,013 |
| 10/16/2025 | $1142.30 | $1145.30 | $1125.00 | $1130.80 | 443 |
| 10/15/2025 | $1125.30 | $1164.00 | $1125.30 | $1128.60 | 3,739 |
| 10/14/2025 | $1142.90 | $1155.30 | $1125.00 | $1125.30 | 1,484 |