TTK Prestige Limited (BOM:517506)
India · Delayed Price · Currency is INR 506.85
-9.75 (-1.89%)
At close: Oct 1, 2026
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 591.00 | 592.45 | 582.00 | 584.35 | 584.35 | -1.66% | 4,612 |
| Aug 28, 2026 | 608.90 | 608.90 | 592.00 | 594.20 | 594.20 | -2.07% | 3,708 |
| Aug 27, 2026 | 615.00 | 615.00 | 603.35 | 606.75 | 606.75 | -0.60% | 2,664 |
| Aug 26, 2026 | 593.50 | 613.95 | 593.50 | 610.40 | 610.40 | 2.47% | 3,284 |
| Aug 25, 2026 | 594.50 | 598.35 | 585.05 | 595.70 | 595.70 | 1.34% | 3,471 |
| Aug 24, 2026 | 589.10 | 590.35 | 582.00 | 587.80 | 587.80 | -0.90% | 2,958 |
| Aug 21, 2026 | 599.25 | 599.25 | 583.90 | 593.15 | 593.15 | 0.29% | 5,088 |
| Aug 20, 2026 | 586.90 | 597.50 | 584.00 | 591.45 | 591.45 | 1.07% | 4,611 |
| Aug 19, 2026 | 592.30 | 592.30 | 581.00 | 585.20 | 585.20 | -1.42% | 1,616 |
| Aug 18, 2026 | 591.00 | 596.15 | 589.50 | 593.60 | 593.60 | 0.40% | 794 |
| Aug 17, 2026 | 591.90 | 596.40 | 588.00 | 591.25 | 591.25 | -0.86% | 3,254 |
| Aug 14, 2026 | 595.00 | 604.30 | 594.05 | 596.40 | 596.40 | -0.59% | 1,077 |
| Aug 13, 2026 | 585.85 | 602.30 | 585.30 | 599.95 | 599.95 | 2.42% | 2,938 |
| Aug 12, 2026 | 585.15 | 596.85 | 583.15 | 585.80 | 585.80 | -0.71% | 3,083 |
| Aug 11, 2026 | 611.00 | 611.00 | 587.80 | 590.00 | 590.00 | -2.45% | 6,966 |
| Aug 10, 2026 | 624.00 | 624.00 | 603.75 | 604.80 | 604.80 | -1.74% | 2,181 |
| Aug 7, 2026 | 615.20 | 640.80 | 615.00 | 615.50 | 615.50 | -3.06% | 5,003 |
| Aug 6, 2026 | 631.00 | 639.00 | 624.25 | 634.90 | 634.90 | 1.15% | 4,484 |
| Aug 5, 2026 | 639.85 | 639.85 | 620.00 | 627.70 | 627.70 | -0.49% | 4,837 |
| Aug 4, 2026 | 652.45 | 652.45 | 627.80 | 630.80 | 630.80 | -1.97% | 4,619 |
| Aug 3, 2026 | 643.30 | 654.35 | 629.95 | 643.50 | 643.50 | 0.23% | 9,448 |
| 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 |