TTK Prestige Limited (BOM:517506)
India · Delayed Price · Currency is INR 580.05
-10.15 (-1.72%)
At close: Nov 12, 2026
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 598.70 | 598.70 | 575.75 | 580.05 | 580.05 | -1.72% | 4,030 |
| Nov 11, 2026 | 608.05 | 608.05 | 585.00 | 590.20 | 590.20 | -2.19% | 5,338 |
| Nov 9, 2026 | 591.05 | 613.55 | 591.05 | 603.40 | 603.40 | 0.83% | 170,585 |
| Nov 8, 2026 | 623.95 | 624.70 | 589.75 | 598.45 | 598.45 | -1.45% | 24,223 |
| Nov 6, 2026 | 554.45 | 630.80 | 554.45 | 607.25 | 607.25 | 10.37% | 232,151 |
| Nov 5, 2026 | 550.05 | 558.00 | 544.40 | 550.20 | 550.20 | 0.68% | 2,739 |
| Nov 4, 2026 | 522.20 | 552.45 | 521.35 | 546.50 | 546.50 | 4.65% | 5,348 |
| Nov 3, 2026 | 520.00 | 523.05 | 516.65 | 522.20 | 522.20 | -0.39% | 1,421 |
| Nov 2, 2026 | 507.10 | 530.25 | 507.10 | 524.25 | 524.25 | 2.51% | 669 |
| Oct 30, 2026 | 530.10 | 530.10 | 509.00 | 511.40 | 511.40 | -2.92% | 465 |
| Oct 29, 2026 | 533.30 | 533.45 | 520.60 | 526.80 | 526.80 | -1.36% | 2,788 |
| Oct 28, 2026 | 562.00 | 562.00 | 528.00 | 534.05 | 534.05 | -1.04% | 477 |
| Oct 27, 2026 | 522.10 | 547.60 | 520.00 | 539.65 | 539.65 | 2.52% | 2,076 |
| Oct 26, 2026 | 529.70 | 529.70 | 508.70 | 526.40 | 526.40 | 1.28% | 674 |
| Oct 23, 2026 | 506.80 | 521.85 | 500.10 | 519.75 | 519.75 | 2.57% | 2,705 |
| Oct 22, 2026 | 513.00 | 513.00 | 505.95 | 506.75 | 506.75 | -1.56% | 1,832 |
| Oct 21, 2026 | 546.30 | 546.30 | 509.20 | 514.80 | 514.80 | 0.46% | 1,513 |
| Oct 19, 2026 | 557.40 | 557.40 | 512.00 | 512.45 | 512.45 | -2.55% | 1,725 |
| Oct 16, 2026 | 520.05 | 528.00 | 514.00 | 525.85 | 525.85 | 1.38% | 3,054 |
| Oct 15, 2026 | 531.00 | 531.00 | 514.00 | 518.70 | 518.70 | -0.88% | 1,622 |
| Oct 14, 2026 | 515.00 | 530.00 | 514.00 | 523.30 | 523.30 | 1.14% | 1,600 |
| Oct 13, 2026 | 512.80 | 517.80 | 511.90 | 517.40 | 517.40 | 0.23% | 511 |
| Oct 12, 2026 | 509.45 | 524.50 | 509.45 | 516.20 | 516.20 | -0.15% | 602 |
| Oct 9, 2026 | 513.00 | 517.95 | 507.45 | 516.95 | 516.95 | 0.98% | 545 |
| Oct 8, 2026 | 526.25 | 526.25 | 511.00 | 511.95 | 511.95 | -1.53% | 720 |
| Oct 7, 2026 | 521.30 | 522.10 | 516.00 | 519.90 | 519.90 | -0.27% | 477 |
| Oct 6, 2026 | 537.40 | 537.40 | 514.10 | 521.30 | 521.30 | 1.92% | 624 |
| Oct 5, 2026 | 529.25 | 529.25 | 508.95 | 511.50 | 511.50 | 0.92% | 1,209 |
| Oct 1, 2026 | 515.05 | 515.05 | 497.95 | 506.85 | 506.85 | -1.89% | 2,843 |
| Sep 30, 2026 | 532.05 | 534.70 | 514.00 | 516.60 | 516.60 | -3.02% | 1,769 |
| Sep 29, 2026 | 528.00 | 551.20 | 514.90 | 532.70 | 532.70 | 3.76% | 11,099 |
| Sep 28, 2026 | 525.20 | 525.20 | 513.00 | 513.40 | 513.40 | -2.13% | 2,801 |
| Sep 25, 2026 | 519.00 | 526.00 | 518.00 | 524.60 | 524.60 | 0.87% | 3,445 |
| Sep 24, 2026 | 525.80 | 527.25 | 515.00 | 520.10 | 520.10 | -1.01% | 1,442 |
| Sep 23, 2026 | 517.25 | 527.85 | 517.25 | 525.40 | 525.40 | 1.58% | 2,308 |
| Sep 22, 2026 | 528.05 | 530.05 | 516.20 | 517.25 | 517.25 | -1.51% | 2,767 |
| Sep 21, 2026 | 530.55 | 532.65 | 517.05 | 525.20 | 525.20 | -1.05% | 8,248 |
| Sep 18, 2026 | 542.00 | 542.10 | 527.00 | 530.75 | 530.75 | -2.35% | 3,102 |
| Sep 17, 2026 | 535.10 | 547.45 | 535.10 | 543.50 | 543.50 | 0.57% | 1,157 |
| Sep 16, 2026 | 541.05 | 554.25 | 535.00 | 540.40 | 540.40 | 0.12% | 986 |
| Sep 15, 2026 | 538.90 | 549.55 | 535.20 | 539.75 | 539.75 | 0.65% | 2,343 |
| Sep 11, 2026 | 541.00 | 541.05 | 528.80 | 536.25 | 536.25 | -0.71% | 5,367 |
| Sep 10, 2026 | 543.65 | 548.00 | 538.00 | 540.10 | 540.10 | -0.21% | 1,580 |
| Sep 9, 2026 | 544.20 | 554.25 | 540.70 | 541.25 | 541.25 | -1.49% | 3,006 |
| Sep 8, 2026 | 548.00 | 561.15 | 546.55 | 549.45 | 549.45 | 0.09% | 2,352 |
| Sep 7, 2026 | 564.05 | 564.05 | 546.50 | 548.95 | 548.95 | -2.43% | 3,404 |
| Sep 4, 2026 | 584.85 | 585.95 | 560.55 | 562.60 | 562.60 | -3.20% | 5,054 |
| Sep 3, 2026 | 595.05 | 595.05 | 579.80 | 581.20 | 581.20 | -0.32% | 987 |
| Sep 2, 2026 | 577.05 | 584.00 | 573.00 | 583.05 | 583.05 | 0.58% | 1,257 |
| Sep 1, 2026 | 580.00 | 587.35 | 576.10 | 579.70 | 579.70 | -0.80% | 1,731 |