TTK Prestige Limited (BOM:517506)
India · Delayed Price · Currency is INR 482.70
-7.65 (-1.56%)
At close: Mar 5, 2026
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 487.95 | 487.95 | 465.10 | 468.65 | 468.65 | -2.91% | 5,445 |
| Mar 5, 2026 | 488.05 | 490.50 | 481.00 | 482.70 | 482.70 | -1.56% | 2,563 |
| Mar 4, 2026 | 495.00 | 499.85 | 485.00 | 490.35 | 490.35 | -2.15% | 3,026 |
| Mar 2, 2026 | 522.65 | 522.65 | 493.95 | 501.10 | 501.10 | -4.15% | 1,717 |
| Feb 27, 2026 | 522.05 | 527.75 | 520.00 | 522.80 | 522.80 | -0.83% | 1,880 |
| Feb 26, 2026 | 527.05 | 530.10 | 525.00 | 527.15 | 527.15 | -0.79% | 735 |
| Feb 25, 2026 | 540.05 | 542.85 | 527.05 | 531.35 | 531.35 | -1.49% | 771 |
| Feb 24, 2026 | 527.70 | 542.90 | 525.55 | 539.40 | 539.40 | 1.82% | 647 |
| Feb 23, 2026 | 532.25 | 542.60 | 527.00 | 529.75 | 529.75 | -0.91% | 1,836 |
| Feb 20, 2026 | 552.00 | 552.80 | 533.00 | 534.60 | 534.60 | -3.15% | 2,233 |
| Feb 19, 2026 | 558.85 | 558.90 | 549.90 | 552.00 | 552.00 | -0.65% | 1,231 |
| Feb 18, 2026 | 559.00 | 569.25 | 551.10 | 555.60 | 555.60 | -0.59% | 3,068 |
| Feb 17, 2026 | 552.30 | 566.10 | 552.30 | 558.90 | 558.90 | 0.17% | 13,623 |
| Feb 16, 2026 | 588.95 | 588.95 | 552.25 | 557.95 | 557.95 | -1.12% | 821 |
| Feb 13, 2026 | 566.00 | 566.00 | 560.90 | 564.25 | 564.25 | -2.22% | 186 |
| Feb 12, 2026 | 576.10 | 585.20 | 576.10 | 577.05 | 577.05 | -1.84% | 340 |
| Feb 11, 2026 | 585.15 | 590.90 | 582.15 | 587.85 | 587.85 | 0.64% | 1,110 |
| Feb 10, 2026 | 580.30 | 586.65 | 578.50 | 584.10 | 584.10 | 1.09% | 692 |
| Feb 9, 2026 | 567.70 | 579.10 | 567.70 | 577.80 | 577.80 | 1.76% | 538 |
| Feb 6, 2026 | 559.60 | 571.25 | 559.60 | 567.80 | 567.80 | 1.57% | 583 |
| Feb 5, 2026 | 555.60 | 562.35 | 553.00 | 559.05 | 559.05 | 0.72% | 6,167 |
| Feb 4, 2026 | 556.05 | 562.75 | 553.45 | 555.05 | 555.05 | -1.03% | 767 |
| Feb 3, 2026 | 570.10 | 572.05 | 559.00 | 560.80 | 560.80 | 0.51% | 762 |
| Feb 2, 2026 | 574.00 | 574.00 | 555.00 | 557.95 | 557.95 | -2.90% | 1,262 |
| Feb 1, 2026 | 589.70 | 589.70 | 574.00 | 574.60 | 574.60 | -2.54% | 1,199 |
| Jan 30, 2026 | 575.00 | 597.95 | 575.00 | 589.60 | 589.60 | 2.22% | 862 |
| Jan 29, 2026 | 595.50 | 603.00 | 570.75 | 576.80 | 576.80 | -3.38% | 3,780 |
| Jan 28, 2026 | 588.55 | 598.05 | 588.55 | 597.00 | 597.00 | 2.24% | 888 |
| Jan 27, 2026 | 581.40 | 590.00 | 576.00 | 583.90 | 583.90 | 0.37% | 1,004 |
| Jan 23, 2026 | 588.05 | 591.30 | 579.00 | 581.75 | 581.75 | -0.15% | 314 |
| Jan 22, 2026 | 586.30 | 590.90 | 582.00 | 582.60 | 582.60 | 0.38% | 647 |
| Jan 21, 2026 | 589.00 | 591.65 | 572.00 | 580.40 | 580.40 | -1.45% | 999 |
| Jan 20, 2026 | 580.05 | 594.50 | 580.05 | 588.95 | 588.95 | 1.53% | 1,456 |
| Jan 19, 2026 | 597.05 | 597.05 | 578.00 | 580.05 | 580.05 | -2.83% | 1,546 |
| Jan 16, 2026 | 590.55 | 599.05 | 590.55 | 596.95 | 596.95 | 0.45% | 696 |
| Jan 14, 2026 | 593.70 | 600.80 | 588.20 | 594.30 | 594.30 | 0.11% | 935 |
| Jan 13, 2026 | 597.50 | 601.10 | 593.20 | 593.65 | 593.65 | -0.64% | 466 |
| Jan 12, 2026 | 608.60 | 618.00 | 594.60 | 597.45 | 597.45 | -2.18% | 1,697 |
| Jan 9, 2026 | 605.10 | 612.90 | 597.45 | 610.75 | 610.75 | 0.95% | 448 |
| Jan 8, 2026 | 635.00 | 635.00 | 601.65 | 605.00 | 605.00 | -0.86% | 1,514 |
| Jan 7, 2026 | 617.40 | 617.40 | 607.75 | 610.25 | 610.25 | -1.14% | 1,290 |
| Jan 6, 2026 | 619.85 | 621.55 | 616.70 | 617.30 | 617.30 | -1.69% | 522 |
| Jan 5, 2026 | 620.00 | 633.00 | 620.00 | 627.90 | 627.90 | 2.10% | 1,417 |
| Jan 2, 2026 | 614.10 | 618.00 | 612.60 | 615.00 | 615.00 | 0.15% | 961 |
| Jan 1, 2026 | 618.00 | 620.20 | 613.00 | 614.10 | 614.10 | -0.39% | 1,443 |
| Dec 31, 2025 | 616.35 | 620.00 | 606.70 | 616.50 | 616.50 | 0.60% | 1,308 |
| Dec 30, 2025 | 616.55 | 624.05 | 610.00 | 612.85 | 612.85 | -1.13% | 595 |
| Dec 29, 2025 | 623.60 | 629.05 | 618.05 | 619.85 | 619.85 | -0.60% | 720 |
| Dec 26, 2025 | 627.00 | 627.00 | 622.30 | 623.60 | 623.60 | 0.14% | 322 |
| Dec 24, 2025 | 620.00 | 625.95 | 620.00 | 622.70 | 622.70 | -0.05% | 346 |