TTK Prestige Limited (BOM:517506)
India · Delayed Price · Currency is INR 531.40
+12.15 (2.34%)
At close: May 12, 2026
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 532.25 | 541.75 | 483.80 | 491.75 | 491.75 | -9.40% | 44,560 |
| Mar 13, 2026 | 592.60 | 609.50 | 528.00 | 542.80 | 542.80 | -6.37% | 182,320 |
| Mar 12, 2026 | 587.15 | 611.50 | 560.00 | 579.75 | 579.75 | 8.30% | 352,467 |
| Mar 11, 2026 | 492.85 | 556.00 | 492.85 | 535.30 | 535.30 | 10.37% | 94,470 |
| Mar 10, 2026 | 442.05 | 495.40 | 442.05 | 485.00 | 485.00 | 6.86% | 4,746 |
| Mar 9, 2026 | 463.00 | 465.00 | 451.00 | 453.85 | 453.85 | -3.16% | 1,959 |
| Mar 6, 2026 | 487.95 | 487.95 | 465.10 | 468.65 | 468.65 | -2.91% | 5,445 |
| Mar 5, 2026 | 488.05 | 490.50 | 481.00 | 482.70 | 482.70 | -1.56% | 2,563 |
| Mar 4, 2026 | 495.00 | 499.85 | 485.00 | 490.35 | 490.35 | -2.15% | 3,026 |
| Mar 2, 2026 | 522.65 | 522.65 | 493.95 | 501.10 | 501.10 | -4.15% | 1,717 |
| Feb 27, 2026 | 522.05 | 527.75 | 520.00 | 522.80 | 522.80 | -0.83% | 1,880 |
| Feb 26, 2026 | 527.05 | 530.10 | 525.00 | 527.15 | 527.15 | -0.79% | 735 |
| Feb 25, 2026 | 540.05 | 542.85 | 527.05 | 531.35 | 531.35 | -1.49% | 771 |
| Feb 24, 2026 | 527.70 | 542.90 | 525.55 | 539.40 | 539.40 | 1.82% | 647 |
| Feb 23, 2026 | 532.25 | 542.60 | 527.00 | 529.75 | 529.75 | -0.91% | 1,836 |