TTK Prestige Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	660.00	660.00	640.00	642.05	642.05	-2.48%	16,336
Jul 30, 2026	673.15	676.95	653.90	658.35	658.35	-2.86%	20,944
Jul 29, 2026	695.95	704.60	674.00	677.70	677.70	-3.05%	176,566
Jul 28, 2026	660.00	742.50	643.75	706.50	699.00	7.44%	788,016
Jul 27, 2026	645.00	662.10	643.25	657.60	650.62	2.23%	2,299
Jul 24, 2026	638.05	645.60	631.55	643.25	636.42	-0.34%	2,180
Jul 23, 2026	649.50	657.90	639.60	645.45	638.60	-1.80%	6,665
Jul 22, 2026	657.05	659.95	650.65	657.30	650.32	0.16%	1,864
Jul 21, 2026	660.95	669.55	654.55	656.25	649.28	-1.36%	2,631
Jul 20, 2026	679.00	679.20	662.85	665.30	658.24	-1.06%	3,797
Jul 17, 2026	678.05	682.20	669.95	672.45	665.31	-0.72%	2,163
Jul 16, 2026	665.00	682.00	664.45	677.30	670.11	1.41%	3,002
Jul 15, 2026	670.00	675.95	660.00	667.85	660.76	0.44%	5,011
Jul 14, 2026	663.80	672.00	657.95	664.90	657.84	0.11%	6,650
Jul 13, 2026	631.90	668.95	628.00	664.20	657.15	5.16%	14,116
Jul 10, 2026	628.00	634.85	624.25	631.60	624.90	0.81%	3,326
Jul 9, 2026	616.90	640.00	616.85	626.50	619.85	2.39%	2,781
Jul 8, 2026	635.95	642.00	608.90	611.90	605.40	-3.95%	7,891
Jul 7, 2026	627.30	638.05	618.00	637.05	630.29	1.68%	4,113
Jul 6, 2026	620.20	635.90	613.05	626.50	619.85	0.32%	8,763
Jul 3, 2026	650.05	656.20	614.75	624.50	617.87	-3.34%	11,520
Jul 2, 2026	629.05	652.10	620.00	646.10	639.24	2.47%	10,739
Jul 1, 2026	622.65	635.00	606.80	630.55	623.86	2.38%	14,374
Jun 30, 2026	590.55	632.95	580.00	615.90	609.36	3.52%	26,895
Jun 29, 2026	577.05	603.35	569.90	594.95	588.63	4.40%	17,239
Jun 25, 2026	566.30	572.35	561.40	569.90	563.85	0.64%	10,703
Jun 24, 2026	555.20	569.80	549.80	566.30	560.29	1.88%	4,284
Jun 23, 2026	563.80	565.70	550.00	555.85	549.95	-1.41%	10,535
Jun 22, 2026	536.00	566.75	536.00	563.80	557.81	3.83%	13,739
Jun 19, 2026	533.20	550.00	531.20	543.00	537.24	0.78%	8,056
Jun 18, 2026	544.60	544.60	535.00	538.80	533.08	-0.70%	736
Jun 17, 2026	539.50	547.60	537.10	542.60	536.84	0.58%	4,094
Jun 16, 2026	531.20	548.00	531.20	539.45	533.72	1.55%	3,105
Jun 15, 2026	539.60	540.70	530.50	531.20	525.56	-0.96%	2,240
Jun 12, 2026	538.35	540.95	525.20	536.35	530.66	0.84%	5,478
Jun 11, 2026	540.15	541.00	528.55	531.90	526.25	-2.51%	4,556
Jun 10, 2026	542.90	553.10	536.90	545.60	539.81	0.21%	50,454
Jun 9, 2026	517.90	547.40	517.90	544.45	538.67	5.13%	6,426
Jun 8, 2026	531.40	537.15	516.00	517.90	512.40	-3.01%	3,387
Jun 5, 2026	534.95	548.90	531.40	533.95	528.28	-2.02%	2,224
Jun 4, 2026	543.90	552.05	536.10	544.95	539.16	0.19%	11,324
Jun 3, 2026	540.20	549.90	533.20	543.90	538.13	0.97%	3,448
Jun 2, 2026	541.95	549.90	526.65	538.70	532.98	-0.65%	4,384
Jun 1, 2026	541.65	551.00	531.95	542.20	536.44	0.70%	4,888
May 29, 2026	529.95	550.00	528.90	538.45	532.73	1.23%	8,925
May 27, 2026	513.95	550.00	513.95	531.90	526.25	3.70%	19,365
May 26, 2026	522.50	523.75	511.45	512.90	507.46	-2.21%	6,605
May 25, 2026	528.85	532.15	521.00	524.50	518.93	-2.58%	6,422
May 22, 2026	542.75	579.00	527.00	538.40	532.68	-0.81%	42,531
May 21, 2026	542.65	547.25	535.60	542.80	537.04	-0.04%	4,170