TTK Prestige Limited (BOM:517506)
India · Delayed Price · Currency is INR 538.70
-3.50 (-0.65%)
At close: Jun 2, 2026
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 541.95 | 549.90 | 526.65 | 538.70 | 538.70 | -0.65% | 4,384 |
| Jun 1, 2026 | 541.65 | 551.00 | 531.95 | 542.20 | 542.20 | 0.70% | 4,888 |
| May 29, 2026 | 529.95 | 550.00 | 528.90 | 538.45 | 538.45 | 1.23% | 8,925 |
| May 27, 2026 | 513.95 | 550.00 | 513.95 | 531.90 | 531.90 | 3.70% | 19,365 |
| May 26, 2026 | 522.50 | 523.75 | 511.45 | 512.90 | 512.90 | -2.21% | 6,605 |
| May 25, 2026 | 528.85 | 532.15 | 521.00 | 524.50 | 524.50 | -2.58% | 6,422 |
| May 22, 2026 | 542.75 | 579.00 | 527.00 | 538.40 | 538.40 | -0.81% | 42,531 |
| May 21, 2026 | 542.65 | 547.25 | 535.60 | 542.80 | 542.80 | -0.04% | 4,170 |
| May 20, 2026 | 520.15 | 546.75 | 516.60 | 543.00 | 543.00 | 3.74% | 11,612 |
| May 19, 2026 | 515.00 | 530.40 | 512.75 | 523.40 | 523.40 | 1.51% | 7,117 |
| May 18, 2026 | 518.00 | 519.00 | 507.05 | 515.60 | 515.60 | -2.39% | 5,511 |
| May 15, 2026 | 519.40 | 544.00 | 512.85 | 528.25 | 528.25 | 1.68% | 14,406 |
| May 14, 2026 | 536.80 | 536.80 | 514.00 | 519.50 | 519.50 | -1.93% | 23,279 |
| May 13, 2026 | 531.05 | 552.60 | 522.15 | 529.75 | 529.75 | -0.31% | 173,114 |
| May 12, 2026 | 524.20 | 597.00 | 516.80 | 531.40 | 531.40 | 2.34% | 643,546 |
| May 11, 2026 | 515.50 | 528.35 | 510.10 | 519.25 | 519.25 | -0.02% | 2,695 |
| May 8, 2026 | 549.00 | 549.00 | 518.00 | 519.35 | 519.35 | -2.68% | 2,587 |
| May 7, 2026 | 533.05 | 543.60 | 531.60 | 533.65 | 533.65 | 0.14% | 3,175 |
| May 6, 2026 | 530.00 | 539.80 | 529.50 | 532.90 | 532.90 | -0.30% | 4,627 |
| May 5, 2026 | 530.70 | 536.40 | 526.80 | 534.50 | 534.50 | -0.37% | 2,559 |
| May 4, 2026 | 501.50 | 549.00 | 501.50 | 536.50 | 536.50 | 6.31% | 7,944 |
| Apr 30, 2026 | 510.10 | 510.10 | 500.30 | 504.65 | 504.65 | -2.21% | 972 |
| Apr 29, 2026 | 512.20 | 519.15 | 512.20 | 516.05 | 516.05 | 0.40% | 2,669 |
| Apr 28, 2026 | 522.10 | 529.70 | 508.15 | 514.00 | 514.00 | -2.11% | 2,077 |
| Apr 27, 2026 | 510.15 | 529.45 | 510.15 | 525.10 | 525.10 | 0.87% | 8,493 |
| Apr 24, 2026 | 518.20 | 528.55 | 516.25 | 520.55 | 520.55 | 0.14% | 6,599 |
| Apr 23, 2026 | 509.50 | 535.00 | 506.20 | 519.80 | 519.80 | 2.70% | 7,670 |
| Apr 22, 2026 | 505.60 | 510.95 | 495.30 | 506.15 | 506.15 | 1.08% | 2,544 |
| Apr 21, 2026 | 499.55 | 503.80 | 499.10 | 500.75 | 500.75 | 1.34% | 4,359 |
| Apr 20, 2026 | 491.35 | 499.35 | 484.95 | 494.15 | 494.15 | -0.16% | 2,816 |
| Apr 17, 2026 | 484.60 | 499.00 | 482.60 | 494.95 | 494.95 | 2.63% | 5,700 |
| Apr 16, 2026 | 482.15 | 488.65 | 477.15 | 482.25 | 482.25 | 0.32% | 1,954 |
| Apr 15, 2026 | 486.00 | 486.00 | 473.00 | 480.70 | 480.70 | 2.08% | 11,358 |
| Apr 13, 2026 | 476.50 | 477.15 | 466.80 | 470.90 | 470.90 | -1.33% | 7,142 |
| Apr 10, 2026 | 480.25 | 483.80 | 475.00 | 477.25 | 477.25 | 1.38% | 4,008 |
| Apr 9, 2026 | 489.95 | 489.95 | 468.40 | 470.75 | 470.75 | -2.18% | 3,487 |
| Apr 8, 2026 | 475.00 | 487.45 | 475.00 | 481.25 | 481.25 | 2.37% | 11,668 |
| Apr 7, 2026 | 459.65 | 481.60 | 452.35 | 470.10 | 470.10 | 3.16% | 15,766 |
| Apr 6, 2026 | 443.15 | 458.30 | 438.60 | 455.70 | 455.70 | 2.67% | 32,340 |
| Apr 2, 2026 | 436.00 | 446.30 | 431.40 | 443.85 | 443.85 | -0.37% | 7,377 |
| Apr 1, 2026 | 426.70 | 448.90 | 426.70 | 445.50 | 445.50 | 3.69% | 7,367 |
| Mar 30, 2026 | 433.80 | 435.45 | 423.30 | 429.65 | 429.65 | -2.57% | 25,460 |
| Mar 27, 2026 | 440.25 | 445.10 | 430.15 | 441.00 | 441.00 | 0.28% | 20,957 |
| Mar 25, 2026 | 439.05 | 446.30 | 437.75 | 439.75 | 439.75 | 0.22% | 221,834 |
| Mar 24, 2026 | 462.25 | 464.20 | 430.00 | 438.80 | 438.80 | -3.73% | 315,072 |
| Mar 23, 2026 | 464.00 | 486.30 | 450.00 | 455.80 | 455.80 | -2.43% | 56,492 |
| Mar 20, 2026 | 480.50 | 491.55 | 462.00 | 467.15 | 467.15 | -3.58% | 16,289 |
| Mar 19, 2026 | 473.45 | 500.00 | 473.45 | 484.50 | 484.50 | 1.31% | 40,197 |
| Mar 18, 2026 | 486.05 | 491.85 | 475.45 | 478.25 | 478.25 | -1.29% | 7,857 |
| Mar 17, 2026 | 491.75 | 501.65 | 481.40 | 484.50 | 484.50 | -1.47% | 18,712 |