TTK Prestige Limited (BOM:517506)
India · Delayed Price · Currency is INR 632.00
-3.50 (-0.55%)
At close: Aug 14, 2025
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 628.85 | 639.90 | 621.65 | 636.65 | 636.65 | 1.24% | 4,873 |
| Aug 5, 2025 | 628.25 | 632.20 | 622.75 | 628.85 | 628.85 | -0.25% | 438 |
| Aug 4, 2025 | 627.00 | 635.45 | 627.00 | 630.45 | 630.45 | 0.03% | 2,699 |
| Aug 1, 2025 | 629.95 | 633.70 | 628.00 | 630.25 | 630.25 | 0.10% | 1,183 |
| Jul 31, 2025 | 632.95 | 633.00 | 619.00 | 629.60 | 629.60 | -0.83% | 2,598 |
| Jul 30, 2025 | 625.05 | 639.40 | 625.05 | 634.90 | 628.90 | 0.74% | 808 |
| Jul 29, 2025 | 645.00 | 645.00 | 628.75 | 630.25 | 624.29 | -0.71% | 2,677 |
| Jul 28, 2025 | 634.30 | 643.65 | 622.00 | 634.75 | 628.75 | 0.67% | 8,701 |
| Jul 25, 2025 | 647.00 | 647.00 | 626.55 | 630.50 | 624.54 | -1.53% | 3,180 |
| Jul 24, 2025 | 636.90 | 641.95 | 636.90 | 640.30 | 634.25 | 0.54% | 1,380 |
| Jul 23, 2025 | 636.40 | 638.90 | 630.95 | 636.85 | 630.83 | -0.09% | 2,062 |
| Jul 22, 2025 | 630.05 | 638.35 | 629.90 | 637.45 | 631.43 | 0.70% | 1,601 |
| Jul 21, 2025 | 636.05 | 639.85 | 629.35 | 633.00 | 627.02 | -0.77% | 2,374 |
| Jul 18, 2025 | 647.95 | 647.95 | 635.05 | 637.90 | 631.87 | -0.55% | 389 |
| Jul 17, 2025 | 639.95 | 649.95 | 634.05 | 641.45 | 635.39 | 1.34% | 12,081 |
| Jul 16, 2025 | 625.30 | 637.35 | 625.30 | 632.95 | 626.97 | -0.42% | 4,506 |
| Jul 15, 2025 | 626.40 | 637.45 | 626.35 | 635.60 | 629.59 | 1.48% | 2,672 |
| Jul 14, 2025 | 624.05 | 630.50 | 623.05 | 626.35 | 620.43 | -0.67% | 3,601 |
| Jul 11, 2025 | 633.00 | 639.90 | 627.45 | 630.55 | 624.59 | -0.14% | 1,699 |
| Jul 10, 2025 | 631.80 | 636.00 | 629.60 | 631.45 | 625.48 | 0.27% | 1,612 |
| Jul 9, 2025 | 634.95 | 638.40 | 627.50 | 629.75 | 623.80 | -0.64% | 1,332 |
| Jul 8, 2025 | 627.90 | 635.15 | 624.25 | 633.80 | 627.81 | 0.94% | 1,457 |
| Jul 7, 2025 | 631.20 | 636.30 | 623.75 | 627.90 | 621.97 | -0.62% | 3,084 |
| Jul 4, 2025 | 625.60 | 635.00 | 622.90 | 631.80 | 625.83 | 1.42% | 2,088 |
| Jul 3, 2025 | 628.00 | 632.30 | 617.75 | 622.95 | 617.06 | -0.65% | 10,769 |
| Jul 2, 2025 | 622.40 | 632.35 | 619.00 | 627.05 | 621.12 | 0.06% | 1,493 |
| Jul 1, 2025 | 626.90 | 629.20 | 621.50 | 626.65 | 620.73 | 0.34% | 2,298 |
| Jun 30, 2025 | 626.70 | 637.30 | 621.15 | 624.50 | 618.60 | 0.05% | 1,555 |
| Jun 27, 2025 | 624.85 | 628.00 | 619.75 | 624.20 | 618.30 | -0.10% | 3,495 |
| Jun 26, 2025 | 623.20 | 626.75 | 620.00 | 624.85 | 618.95 | 0.14% | 867 |
| Jun 25, 2025 | 619.15 | 626.00 | 617.80 | 624.00 | 618.10 | 0.81% | 1,672 |
| Jun 24, 2025 | 625.95 | 625.95 | 615.85 | 619.00 | 613.15 | 0.31% | 3,690 |
| Jun 23, 2025 | 610.90 | 621.90 | 605.00 | 617.10 | 611.27 | -0.72% | 2,529 |
| Jun 20, 2025 | 621.95 | 625.45 | 616.10 | 621.55 | 615.68 | 0.28% | 1,510 |
| Jun 19, 2025 | 621.45 | 624.60 | 617.30 | 619.80 | 613.94 | -0.17% | 1,080 |
| Jun 18, 2025 | 630.00 | 630.00 | 619.40 | 620.85 | 614.98 | -0.58% | 1,978 |
| Jun 17, 2025 | 617.90 | 627.05 | 616.10 | 624.50 | 618.60 | 1.52% | 1,985 |
| Jun 16, 2025 | 634.90 | 634.90 | 611.15 | 615.15 | 609.34 | -0.64% | 992 |
| Jun 13, 2025 | 585.00 | 621.20 | 585.00 | 619.10 | 613.25 | 0.18% | 3,531 |
| Jun 12, 2025 | 623.55 | 623.90 | 614.85 | 618.00 | 612.16 | -0.89% | 4,797 |
| Jun 11, 2025 | 622.90 | 625.95 | 617.90 | 623.55 | 617.66 | 0.37% | 4,453 |
| Jun 10, 2025 | 618.05 | 623.60 | 615.05 | 621.25 | 615.38 | 0.48% | 6,581 |