TTK Prestige Limited (NSE:TTKPRESTIG)
India · Delayed Price · Currency is INR 552.35
-3.10 (-0.56%)
Feb 19, 2026, 12:40 PM IST
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 562.00 | 565.65 | 551.00 | 555.45 | 555.45 | -0.67% | 15,371 |
| Feb 17, 2026 | 560.00 | 566.00 | 553.15 | 559.20 | 559.20 | 0.18% | 14,238 |
| Feb 16, 2026 | 563.90 | 564.95 | 553.00 | 558.20 | 558.20 | -1.00% | 12,452 |
| Feb 13, 2026 | 575.05 | 575.05 | 560.70 | 563.85 | 563.85 | -2.36% | 10,962 |
| Feb 12, 2026 | 585.30 | 586.80 | 575.00 | 577.45 | 577.45 | -1.85% | 7,763 |
| Feb 11, 2026 | 582.00 | 589.90 | 582.00 | 588.35 | 588.35 | 0.58% | 11,455 |
| Feb 10, 2026 | 580.80 | 586.00 | 578.55 | 584.95 | 584.95 | 1.21% | 11,037 |
| Feb 9, 2026 | 564.85 | 579.20 | 564.80 | 577.95 | 577.95 | 1.62% | 9,279 |
| Feb 6, 2026 | 559.80 | 572.40 | 557.05 | 568.75 | 568.75 | 2.12% | 12,141 |
| Feb 5, 2026 | 553.00 | 561.60 | 552.00 | 556.95 | 556.95 | 0.41% | 20,297 |
| Feb 4, 2026 | 558.00 | 568.00 | 553.00 | 554.65 | 554.65 | -0.97% | 23,580 |
| Feb 3, 2026 | 566.00 | 576.40 | 556.60 | 560.10 | 560.10 | 0.37% | 28,873 |
| Feb 2, 2026 | 573.80 | 573.80 | 552.40 | 558.05 | 558.05 | -2.93% | 32,182 |
| Feb 1, 2026 | 589.60 | 592.55 | 574.00 | 574.90 | 574.90 | -2.49% | 8,345 |
| Jan 30, 2026 | 578.00 | 594.90 | 573.80 | 589.60 | 589.60 | 2.01% | 44,501 |
| Jan 29, 2026 | 596.75 | 610.90 | 561.00 | 578.00 | 578.00 | -3.14% | 80,690 |
| Jan 28, 2026 | 583.85 | 597.60 | 583.85 | 596.75 | 596.75 | 2.21% | 13,228 |
| Jan 27, 2026 | 577.70 | 591.10 | 575.00 | 583.85 | 583.85 | 0.54% | 21,138 |
| Jan 23, 2026 | 589.65 | 592.00 | 577.55 | 580.70 | 580.70 | -0.27% | 11,361 |
| Jan 22, 2026 | 578.00 | 592.00 | 577.05 | 582.25 | 582.25 | 0.51% | 13,021 |
| Jan 21, 2026 | 589.85 | 592.00 | 566.90 | 579.30 | 579.30 | -1.80% | 29,589 |
| Jan 20, 2026 | 583.00 | 595.00 | 581.90 | 589.90 | 589.90 | 1.67% | 61,115 |
| Jan 19, 2026 | 599.00 | 599.00 | 578.00 | 580.20 | 580.20 | -2.81% | 31,030 |
| Jan 16, 2026 | 593.45 | 599.70 | 593.10 | 597.00 | 597.00 | 0.84% | 12,097 |
| Jan 14, 2026 | 594.45 | 601.90 | 584.50 | 592.00 | 592.00 | -0.43% | 30,933 |
| Jan 13, 2026 | 597.00 | 600.65 | 592.30 | 594.55 | 594.55 | -0.50% | 19,362 |
| Jan 12, 2026 | 605.00 | 609.80 | 595.30 | 597.55 | 597.55 | -2.05% | 14,337 |
| Jan 9, 2026 | 607.50 | 612.00 | 597.25 | 610.05 | 610.05 | 0.89% | 17,376 |
| Jan 8, 2026 | 611.00 | 617.70 | 603.10 | 604.65 | 604.65 | -1.01% | 17,293 |
| Jan 7, 2026 | 618.10 | 618.10 | 608.00 | 610.80 | 610.80 | -1.17% | 19,835 |
| Jan 6, 2026 | 620.30 | 624.25 | 616.55 | 618.05 | 618.05 | -1.26% | 7,590 |
| Jan 5, 2026 | 614.00 | 633.60 | 614.00 | 625.95 | 625.95 | 1.91% | 32,546 |
| Jan 2, 2026 | 618.30 | 618.30 | 610.05 | 614.20 | 614.20 | -0.15% | 14,916 |
| Jan 1, 2026 | 615.00 | 620.95 | 612.00 | 615.10 | 615.10 | -0.30% | 9,312 |
| Dec 31, 2025 | 615.00 | 620.00 | 612.50 | 616.95 | 616.95 | 0.73% | 12,951 |
| Dec 30, 2025 | 613.50 | 623.45 | 611.10 | 612.45 | 612.45 | -1.08% | 10,374 |
| Dec 29, 2025 | 624.95 | 628.45 | 618.75 | 619.15 | 619.15 | -0.93% | 8,105 |
| Dec 26, 2025 | 617.00 | 626.40 | 617.00 | 624.95 | 624.95 | 0.59% | 12,172 |
| Dec 24, 2025 | 621.60 | 625.45 | 619.20 | 621.30 | 621.30 | -0.14% | 7,068 |
| Dec 23, 2025 | 632.45 | 632.50 | 621.30 | 622.15 | 622.15 | -1.36% | 8,948 |
| Dec 22, 2025 | 618.25 | 636.35 | 613.00 | 630.70 | 630.70 | 2.01% | 20,691 |
| Dec 19, 2025 | 611.00 | 637.00 | 609.00 | 618.25 | 618.25 | 0.64% | 23,747 |
| Dec 18, 2025 | 625.10 | 625.10 | 612.00 | 614.30 | 614.30 | -1.21% | 9,604 |
| Dec 17, 2025 | 627.30 | 633.50 | 620.00 | 621.85 | 621.85 | -1.32% | 8,143 |
| Dec 16, 2025 | 634.20 | 635.90 | 628.00 | 630.20 | 630.20 | -0.96% | 12,201 |
| Dec 15, 2025 | 634.15 | 643.90 | 634.15 | 636.30 | 636.30 | -0.66% | 7,871 |
| Dec 12, 2025 | 640.00 | 643.35 | 639.55 | 640.55 | 640.55 | 0.09% | 11,171 |
| Dec 11, 2025 | 634.45 | 644.90 | 629.00 | 640.00 | 640.00 | 0.72% | 26,638 |
| Dec 10, 2025 | 630.00 | 638.85 | 630.00 | 635.45 | 635.45 | 0.77% | 19,131 |
| Dec 9, 2025 | 638.75 | 641.00 | 622.75 | 630.60 | 630.60 | -0.47% | 82,712 |