BSE · TTKHLTCARE · stock
TTK Healthcare Limited (TTKHLTCARE) stock price history
Every BSE trading session of TTK Healthcare Limited from Jun 20, 2001 to Sep 28, 2026: 6,288 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TTKHLTCARE adjusted close, 2001 to 2026
- ₹1,819
- All time high, 2024
- ₹1,250
- 52 week high, ₹729.54 low
- 6,288
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
TTKHLTCARE key facts
- TTK Healthcare Limited (TTKHLTCARE) closed at ₹1,014 on Sep 28, 2026 on BSE.
- TTKHLTCARE's all time high close is ₹1,819, set on Sep 9, 2024; its all time low close is ₹9.97 on Mar 19, 2003.
- TTKHLTCARE's 52 week range is ₹729.54 to ₹1,250.
- TTKHLTCARE returned -11.2% over the year to Sep 28, 2026 and +60.1% over five years.
- Over ten years TTKHLTCARE returned +10%, +1.0% a year compounded.
- TTKHLTCARE's deepest drawdown was -78.8% from Feb 20, 2018 to Mar 23, 2020.
- DataCedar holds 6,288 daily sessions of TTKHLTCARE history from Jun 20, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TTKHLTCARE price chart, 2001 to 2026
TTKHLTCARE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | +11.0% |
| 6 months | +34.5% |
| Year to date | -0.6% |
| 1 year | -11.2% |
| 3 years | -9.8% |
| 5 years | +60.1% |
| 10 years | +10.0% |
| Since Jun 20, 2001 | +5,816% |
| Compound annual growth, 25.3 years | +17.5% |
TTKHLTCARE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,819 on Sep 9, 2024
- All time low close
- ₹9.97 on Mar 19, 2003
- 52 week high
- ₹1,250 on Sep 9, 2026
- 52 week low
- ₹729.54 on Mar 30, 2026
- Deepest drawdown
- -78.8% from Feb 20, 2018 to Mar 23, 2020, recovered Apr 11, 2023
- Best single session
- +20.0% on Apr 22, 2021
- Worst single session
- -25.1% on Aug 3, 2001
- Volatility, 1 year annualised
- 30.0%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2001
- 59.2×
- Best calendar year
- 2009, +271%
- Worst calendar year
- 2019, -39%
TTKHLTCARE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jun 20, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,063 | ₹1,250 | ₹729.54 | ₹1,014 | -1.1% | 304.8K | 184 |
| 2025 | ₹1,392 | ₹1,409 | ₹973.67 | ₹1,025 | -26.3% | 57.9K | 248 |
| 2024 | ₹1,385 | ₹1,889 | ₹1,202 | ₹1,392 | +1.2% | 296K | 245 |
| 2023 | ₹980.11 | ₹1,518 | ₹801.29 | ₹1,375 | +41.5% | 803.5K | 245 |
| 2022 | ₹677.63 | ₹1,071 | ₹594.93 | ₹971.69 | +43.4% | 521.1K | 248 |
| 2021 | ₹567.71 | ₹786.36 | ₹433.26 | ₹677.63 | +19.4% | 704.2K | 248 |
| 2020 | ₹452.37 | ₹596.59 | ₹246.97 | ₹567.71 | +25.5% | 173.6K | 251 |
| 2019 | ₹742.23 | ₹862.18 | ₹395.83 | ₹452.37 | -38.8% | 77.3K | 243 |
| 2018 | ₹774.43 | ₹1,352 | ₹653.91 | ₹738.64 | -4.0% | 477.7K | 246 |
| 2017 | ₹806.53 | ₹876.45 | ₹635.31 | ₹769.79 | -6.2% | 218.7K | 248 |
| 2016 | ₹962.84 | ₹1,023 | ₹768.44 | ₹820.36 | -15.6% | 110.1K | 246 |
| 2015 | ₹730.33 | ₹1,149 | ₹713.58 | ₹971.56 | +30.4% | 431.1K | 246 |
| 2014 | ₹490.94 | ₹851.61 | ₹408.32 | ₹744.94 | +51.4% | 1.2M | 244 |
| 2013 | ₹495.07 | ₹597.53 | ₹342.31 | ₹491.98 | +0.4% | 3.1M | 248 |
| 2012 | ₹352.67 | ₹538.62 | ₹294.39 | ₹489.89 | +40.8% | 6.3M | 245 |
| 2011 | ₹357.45 | ₹606.61 | ₹291.25 | ₹347.95 | -1.9% | 14.9M | 246 |
| 2010 | ₹249.30 | ₹417.29 | ₹216.59 | ₹354.71 | +47.7% | 1.9M | 250 |
| 2009 | ₹61.84 | ₹240.25 | ₹60.21 | ₹240.21 | +270.6% | 1.5M | 243 |
| 2008 | ₹80.19 | ₹112.31 | ₹52.64 | ₹64.81 | -15.3% | 1.4M | 246 |
| 2007 | ₹75.32 | ₹84.01 | ₹45.80 | ₹76.53 | +1.3% | 1.6M | 248 |
| 2006 | ₹46.37 | ₹88.10 | ₹37.99 | ₹75.57 | +57.4% | 2.4M | 247 |
| 2005 | ₹39.16 | ₹64.68 | ₹32.34 | ₹48.00 | +23.6% | 4.9M | 250 |
| 2004 | ₹28.79 | ₹45.94 | ₹11.10 | ₹38.85 | +43.2% | 3M | 262 |
| 2003 | ₹12.51 | ₹32.65 | ₹8.96 | ₹27.12 | +116.8% | 2.2M | 261 |
| 2002 | ₹12.04 | ₹18.51 | ₹9.43 | ₹12.51 | +23.0% | 196.2K | 261 |
| 2001 | ₹17.18 | ₹18.94 | ₹10.17 | ₹10.17 | n/a | 309 | 139 |
TTKHLTCARE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,014 | -12.6% |
| August 2026 | ₹1,161 | +13.5% |
| July 2026 | ₹1,023 | +13.4% |
| June 2026 | ₹901.82 | +1.6% |
| May 2026 | ₹887.72 | -1.2% |
| April 2026 | ₹898.11 | +22.5% |
| March 2026 | ₹733.15 | -18.9% |
| February 2026 | ₹904.10 | -4.9% |
| January 2026 | ₹950.87 | -7.2% |
| December 2025 | ₹1,025 | -7.0% |
| November 2025 | ₹1,102 | -5.2% |
| October 2025 | ₹1,163 | +1.8% |
About the TTKHLTCARE data
Daily bars. 6,288 sessions from Jun 20, 2001 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 20, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TTKHLTCARE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- TTC Toss the Coin Limited
- TTFL Trident Texofab Limited
- TTGIL Tomorrow Technologies Global Innovations Limited
- TTIENT TTI Enterprise Limited
- TTKPRESTIG TTK Prestige Limited
- TTL T.T. Limited
- TTML Tata Teleservices (Maharashtra) Limited
- TULASEEBIOE Tulasee Bio-Ethanol Limited
Common questions
TTKHLTCARE share price history
