TTK Prestige Limited (BOM:517506)
India · Delayed Price · Currency is INR 617.30
-10.60 (-1.69%)
At close: Jan 6, 2026
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 629.80 | 630.15 | 617.95 | 623.00 | 623.00 | -1.07% | 986 |
| Dec 22, 2025 | 615.00 | 635.05 | 614.00 | 629.75 | 629.75 | 2.56% | 876 |
| Dec 19, 2025 | 615.00 | 623.75 | 604.95 | 614.05 | 614.05 | -0.07% | 3,102 |
| Dec 18, 2025 | 621.00 | 621.00 | 612.20 | 614.50 | 614.50 | -1.25% | 727 |
| Dec 17, 2025 | 630.50 | 631.45 | 619.70 | 622.25 | 622.25 | -1.49% | 920 |
| Dec 16, 2025 | 632.35 | 635.10 | 627.85 | 631.65 | 631.65 | -0.86% | 863 |
| Dec 15, 2025 | 639.50 | 643.85 | 633.00 | 637.10 | 637.10 | -0.42% | 451 |
| Dec 12, 2025 | 663.95 | 663.95 | 638.90 | 639.80 | 639.80 | 0.13% | 187 |
| Dec 11, 2025 | 630.00 | 644.85 | 629.00 | 638.95 | 638.95 | 0.36% | 1,606 |
| Dec 10, 2025 | 636.90 | 639.30 | 634.05 | 636.65 | 636.65 | 1.04% | 339 |
| Dec 9, 2025 | 617.10 | 638.30 | 617.10 | 630.10 | 630.10 | -0.44% | 1,980 |
| Dec 8, 2025 | 627.05 | 654.00 | 627.05 | 632.90 | 632.90 | -1.36% | 2,881 |
| Dec 5, 2025 | 640.60 | 643.35 | 636.15 | 641.60 | 641.60 | 0.23% | 540 |
| Dec 4, 2025 | 641.65 | 644.95 | 637.15 | 640.10 | 640.10 | -0.24% | 1,072 |
| Dec 3, 2025 | 643.00 | 643.00 | 636.00 | 641.65 | 641.65 | 0.02% | 1,219 |
| Dec 2, 2025 | 641.65 | 646.80 | 640.25 | 641.50 | 641.50 | 0.30% | 783 |
| Dec 1, 2025 | 637.65 | 648.50 | 637.65 | 639.55 | 639.55 | -0.56% | 2,209 |
| Nov 28, 2025 | 659.00 | 659.10 | 642.00 | 643.15 | 643.15 | -2.60% | 2,491 |
| Nov 27, 2025 | 660.75 | 663.50 | 659.00 | 660.35 | 660.35 | -0.05% | 1,308 |
| Nov 26, 2025 | 661.00 | 666.95 | 659.50 | 660.70 | 660.70 | 0.05% | 1,764 |
| Nov 25, 2025 | 660.00 | 663.85 | 654.10 | 660.40 | 660.40 | 0.05% | 1,432 |
| Nov 24, 2025 | 659.00 | 672.65 | 657.00 | 660.10 | 660.10 | 0.17% | 1,071 |
| Nov 21, 2025 | 661.00 | 662.30 | 652.65 | 659.00 | 659.00 | -0.22% | 4,212 |
| Nov 20, 2025 | 650.05 | 662.40 | 650.05 | 660.45 | 660.45 | -0.14% | 3,501 |
| Nov 19, 2025 | 648.00 | 668.65 | 648.00 | 661.35 | 661.35 | 0.33% | 2,683 |
| Nov 18, 2025 | 669.85 | 669.85 | 658.00 | 659.20 | 659.20 | -0.93% | 2,221 |
| Nov 17, 2025 | 654.40 | 666.75 | 654.40 | 665.40 | 665.40 | 0.14% | 4,140 |
| Nov 14, 2025 | 645.10 | 666.50 | 645.10 | 664.50 | 664.50 | 1.92% | 1,271 |
| Nov 13, 2025 | 668.85 | 676.95 | 644.20 | 652.00 | 652.00 | -1.91% | 8,738 |
| Nov 12, 2025 | 653.00 | 668.80 | 653.00 | 664.70 | 664.70 | 0.11% | 2,240 |
| Nov 11, 2025 | 653.00 | 669.20 | 653.00 | 663.95 | 663.95 | 0.66% | 1,542 |
| Nov 10, 2025 | 667.90 | 671.10 | 652.90 | 659.60 | 659.60 | -1.24% | 2,725 |
| Nov 7, 2025 | 660.55 | 673.15 | 658.05 | 667.90 | 667.90 | 0.92% | 1,622 |
| Nov 6, 2025 | 614.40 | 672.00 | 614.40 | 661.80 | 661.80 | -1.06% | 5,759 |
| Nov 4, 2025 | 680.00 | 681.85 | 667.00 | 668.90 | 668.90 | -1.63% | 5,730 |
| Nov 3, 2025 | 663.05 | 693.10 | 663.05 | 679.95 | 679.95 | 1.55% | 4,513 |
| Oct 31, 2025 | 681.80 | 686.85 | 666.80 | 669.60 | 669.60 | -1.79% | 5,730 |
| Oct 30, 2025 | 699.95 | 703.10 | 677.00 | 681.80 | 681.80 | -1.75% | 4,897 |
| Oct 29, 2025 | 710.00 | 716.75 | 686.95 | 693.95 | 693.95 | -3.18% | 22,064 |
| Oct 28, 2025 | 664.00 | 772.80 | 653.25 | 716.75 | 716.75 | 11.30% | 98,348 |