TTK Prestige Limited (BOM:517506)
India · Delayed Price · Currency is INR 643.35
-8.35 (-1.28%)
At close: Oct 17, 2025
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 642.05 | 644.45 | 636.45 | 637.85 | 637.85 | -0.85% | 2,981 |
| Oct 17, 2025 | 649.85 | 653.10 | 640.70 | 643.35 | 643.35 | -1.28% | 570 |
| Oct 16, 2025 | 643.05 | 660.30 | 641.25 | 651.70 | 651.70 | 1.06% | 5,940 |
| Oct 15, 2025 | 638.65 | 655.75 | 638.65 | 644.85 | 644.85 | -0.22% | 3,248 |
| Oct 14, 2025 | 638.00 | 661.25 | 635.40 | 646.25 | 646.25 | 1.43% | 3,557 |
| Oct 13, 2025 | 635.95 | 640.40 | 631.85 | 637.15 | 637.15 | 0.34% | 667 |
| Oct 10, 2025 | 633.10 | 640.30 | 633.10 | 635.00 | 635.00 | -0.32% | 934 |
| Oct 9, 2025 | 635.30 | 639.05 | 633.80 | 637.05 | 637.05 | 0.25% | 2,135 |
| Oct 8, 2025 | 644.00 | 644.00 | 633.70 | 635.45 | 635.45 | -0.14% | 1,447 |
| Oct 7, 2025 | 628.05 | 648.00 | 628.05 | 636.35 | 636.35 | 0.05% | 3,733 |
| Oct 6, 2025 | 634.15 | 643.10 | 633.25 | 636.05 | 636.05 | -1.31% | 1,493 |
| Oct 3, 2025 | 632.00 | 648.30 | 632.00 | 644.50 | 644.50 | 1.17% | 2,924 |
| Oct 1, 2025 | 637.00 | 639.00 | 631.60 | 637.05 | 637.05 | 0.05% | 649 |
| Sep 30, 2025 | 634.80 | 637.55 | 631.50 | 636.70 | 636.70 | 0.30% | 361 |
| Sep 29, 2025 | 625.00 | 641.95 | 625.00 | 634.80 | 634.80 | -0.28% | 837 |
| Sep 26, 2025 | 646.00 | 646.00 | 632.10 | 636.60 | 636.60 | -2.63% | 2,216 |
| Sep 25, 2025 | 688.00 | 688.00 | 646.00 | 653.80 | 653.80 | 1.11% | 234 |
| Sep 24, 2025 | 645.00 | 648.30 | 642.65 | 646.60 | 646.60 | -0.47% | 1,804 |
| Sep 23, 2025 | 656.55 | 656.55 | 644.25 | 649.65 | 649.65 | -1.05% | 897 |
| Sep 22, 2025 | 684.95 | 684.95 | 655.50 | 656.55 | 656.55 | -1.11% | 1,433 |
| Sep 19, 2025 | 668.05 | 672.55 | 660.55 | 663.90 | 663.90 | -1.26% | 4,781 |
| Sep 18, 2025 | 677.00 | 680.25 | 669.05 | 672.35 | 672.35 | -0.70% | 2,697 |
| Sep 17, 2025 | 679.00 | 685.00 | 673.05 | 677.10 | 677.10 | -0.07% | 3,986 |
| Sep 16, 2025 | 671.05 | 680.00 | 666.20 | 677.55 | 677.55 | 0.78% | 2,879 |
| Sep 15, 2025 | 675.00 | 675.00 | 659.50 | 672.30 | 672.30 | -0.35% | 3,170 |
| Sep 12, 2025 | 672.50 | 677.05 | 658.00 | 674.65 | 674.65 | 0.35% | 1,474 |
| Sep 11, 2025 | 680.40 | 688.00 | 670.45 | 672.30 | 672.30 | -0.64% | 2,724 |
| Sep 10, 2025 | 675.00 | 677.90 | 670.90 | 676.60 | 676.60 | -0.30% | 980 |
| Sep 9, 2025 | 684.95 | 684.95 | 672.00 | 678.65 | 678.65 | 0.88% | 1,790 |
| Sep 8, 2025 | 684.00 | 684.00 | 670.20 | 672.75 | 672.75 | -0.86% | 1,009 |
| Sep 5, 2025 | 665.00 | 681.00 | 665.00 | 678.60 | 678.60 | 0.28% | 2,655 |
| Sep 4, 2025 | 689.00 | 689.00 | 674.30 | 676.70 | 676.70 | -0.69% | 2,335 |
| Sep 3, 2025 | 682.05 | 684.75 | 675.05 | 681.40 | 681.40 | -0.10% | 2,920 |
| Sep 2, 2025 | 671.65 | 684.45 | 667.50 | 682.05 | 682.05 | 1.28% | 6,005 |
| Sep 1, 2025 | 641.00 | 678.00 | 641.00 | 673.40 | 673.40 | 2.60% | 5,875 |
| Aug 29, 2025 | 675.80 | 675.80 | 647.65 | 656.35 | 656.35 | 1.49% | 1,594 |
| Aug 28, 2025 | 637.00 | 651.55 | 637.00 | 646.70 | 646.70 | 1.00% | 3,837 |
| Aug 26, 2025 | 654.80 | 654.80 | 637.00 | 640.30 | 640.30 | -2.39% | 1,025 |
| Aug 25, 2025 | 657.00 | 663.25 | 654.80 | 655.95 | 655.95 | 0.24% | 1,533 |
| Aug 22, 2025 | 658.65 | 660.00 | 650.65 | 654.40 | 654.40 | -0.65% | 2,950 |
| Aug 21, 2025 | 678.00 | 678.00 | 653.75 | 658.70 | 658.70 | 0.76% | 1,821 |
| Aug 20, 2025 | 663.15 | 665.00 | 646.70 | 653.75 | 653.75 | -1.42% | 3,686 |
| Aug 19, 2025 | 649.80 | 670.50 | 648.95 | 663.15 | 663.15 | 2.97% | 19,312 |
| Aug 18, 2025 | 629.25 | 646.00 | 629.25 | 644.05 | 644.05 | 1.91% | 7,894 |
| Aug 14, 2025 | 635.50 | 636.20 | 631.00 | 632.00 | 632.00 | -0.55% | 1,384 |
| Aug 13, 2025 | 632.05 | 637.55 | 628.50 | 635.50 | 635.50 | 0.46% | 951 |
| Aug 12, 2025 | 631.25 | 639.00 | 630.75 | 632.60 | 632.60 | -0.64% | 1,908 |
| Aug 11, 2025 | 631.00 | 638.95 | 630.00 | 636.70 | 636.70 | 0.51% | 2,183 |
| Aug 8, 2025 | 634.00 | 637.65 | 627.00 | 633.50 | 633.50 | -0.08% | 1,110 |
| Aug 7, 2025 | 636.65 | 636.65 | 628.05 | 634.00 | 634.00 | -0.42% | 1,565 |