TTK Prestige Limited (BOM:517506)
India · Delayed Price · Currency is INR 563.80
+20.80 (3.83%)
At close: Jun 22, 2026
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 536.00 | 566.75 | 536.00 | 563.80 | 563.80 | 3.83% | 13,739 |
| Jun 19, 2026 | 533.20 | 550.00 | 531.20 | 543.00 | 543.00 | 0.78% | 8,056 |
| Jun 18, 2026 | 544.60 | 544.60 | 535.00 | 538.80 | 538.80 | -0.70% | 736 |
| Jun 17, 2026 | 539.50 | 547.60 | 537.10 | 542.60 | 542.60 | 0.58% | 4,094 |
| Jun 16, 2026 | 531.20 | 548.00 | 531.20 | 539.45 | 539.45 | 1.55% | 3,105 |
| Jun 15, 2026 | 539.60 | 540.70 | 530.50 | 531.20 | 531.20 | -0.96% | 2,240 |
| Jun 12, 2026 | 538.35 | 540.95 | 525.20 | 536.35 | 536.35 | 0.84% | 5,478 |
| Jun 11, 2026 | 540.15 | 541.00 | 528.55 | 531.90 | 531.90 | -2.51% | 4,556 |
| Jun 10, 2026 | 542.90 | 553.10 | 536.90 | 545.60 | 545.60 | 0.21% | 50,454 |
| Jun 9, 2026 | 517.90 | 547.40 | 517.90 | 544.45 | 544.45 | 5.13% | 6,426 |
| Jun 8, 2026 | 531.40 | 537.15 | 516.00 | 517.90 | 517.90 | -3.01% | 3,387 |
| Jun 5, 2026 | 534.95 | 548.90 | 531.40 | 533.95 | 533.95 | -2.02% | 2,224 |
| Jun 4, 2026 | 543.90 | 552.05 | 536.10 | 544.95 | 544.95 | 0.19% | 11,324 |
| Jun 3, 2026 | 540.20 | 549.90 | 533.20 | 543.90 | 543.90 | 0.97% | 3,448 |
| 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 |