TTK Prestige Limited (BOM:517506)
India · Delayed Price · Currency is INR 672.30
-2.35 (-0.35%)
At close: Sep 15, 2025
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |