TTK Prestige Limited (BOM:517506)
India · Delayed Price · Currency is INR 640.10
-1.55 (-0.24%)
At close: Dec 4, 2025
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 628.65 | 650.25 | 628.65 | 644.00 | 644.00 | -0.40% | 4,202 |
| Oct 24, 2025 | 640.65 | 660.00 | 640.00 | 646.60 | 646.60 | 0.65% | 2,040 |
| Oct 23, 2025 | 674.95 | 674.95 | 639.65 | 642.45 | 642.45 | -0.26% | 1,377 |
| Oct 21, 2025 | 626.70 | 647.60 | 626.70 | 644.15 | 644.15 | 0.99% | 1,203 |
| 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 |