TTK Prestige Limited (NSE:TTKPRESTIG)
India · Delayed Price · Currency is INR 644.90
+3.05 (0.48%)
Oct 24, 2025, 3:29 PM IST
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 641.85 | 649.65 | 640.10 | 644.90 | 644.90 | 0.48% | 9,739 |
| Oct 23, 2025 | 648.75 | 651.35 | 639.85 | 641.85 | 641.85 | -0.44% | 23,791 |
| Oct 21, 2025 | 637.40 | 647.00 | 635.00 | 644.70 | 644.70 | 1.14% | 4,702 |
| Oct 20, 2025 | 645.55 | 645.55 | 635.85 | 637.45 | 637.45 | -0.74% | 16,685 |
| Oct 17, 2025 | 653.85 | 655.25 | 640.75 | 642.20 | 642.20 | -1.82% | 13,116 |
| Oct 16, 2025 | 644.95 | 662.80 | 641.95 | 654.10 | 654.10 | 1.66% | 51,570 |
| Oct 15, 2025 | 644.00 | 657.00 | 638.05 | 643.45 | 643.45 | -0.30% | 39,645 |
| Oct 14, 2025 | 639.25 | 659.00 | 635.60 | 645.40 | 645.40 | 1.26% | 245,562 |
| Oct 13, 2025 | 628.10 | 640.90 | 628.10 | 637.40 | 637.40 | 0.34% | 11,977 |
| Oct 10, 2025 | 637.05 | 639.95 | 634.30 | 635.25 | 635.25 | -0.28% | 10,392 |
| Oct 9, 2025 | 637.00 | 638.55 | 634.55 | 637.05 | 637.05 | 0.28% | 9,614 |
| Oct 8, 2025 | 636.40 | 639.00 | 634.50 | 635.30 | 635.30 | -0.17% | 11,301 |
| Oct 7, 2025 | 632.75 | 638.90 | 632.75 | 636.40 | 636.40 | 0.16% | 57,258 |
| Oct 6, 2025 | 640.05 | 643.00 | 633.00 | 635.40 | 635.40 | -1.33% | 16,790 |
| Oct 3, 2025 | 642.80 | 648.00 | 637.10 | 643.95 | 643.95 | 1.08% | 17,090 |
| Oct 1, 2025 | 639.75 | 639.75 | 630.30 | 637.05 | 637.05 | 0.29% | 7,270 |
| Sep 30, 2025 | 638.75 | 640.75 | 630.20 | 635.20 | 635.20 | -0.03% | 9,822 |
| Sep 29, 2025 | 634.95 | 641.55 | 625.00 | 635.40 | 635.40 | 0.07% | 16,067 |
| Sep 26, 2025 | 655.25 | 655.25 | 632.00 | 634.95 | 634.95 | -2.79% | 37,660 |
| Sep 25, 2025 | 645.75 | 656.60 | 643.05 | 653.20 | 653.20 | 0.90% | 16,511 |
| Sep 24, 2025 | 646.75 | 652.00 | 642.65 | 647.40 | 647.40 | -0.30% | 12,994 |
| Sep 23, 2025 | 659.75 | 659.80 | 645.00 | 649.35 | 649.35 | -1.13% | 19,328 |
| Sep 22, 2025 | 667.60 | 668.25 | 654.30 | 656.80 | 656.80 | -1.13% | 17,376 |
| Sep 19, 2025 | 671.00 | 675.40 | 660.10 | 664.30 | 664.30 | -1.38% | 70,268 |
| Sep 18, 2025 | 674.15 | 679.95 | 668.00 | 673.60 | 673.60 | -0.47% | 18,764 |
| Sep 17, 2025 | 678.15 | 683.65 | 673.00 | 676.75 | 676.75 | -0.21% | 24,736 |
| Sep 16, 2025 | 672.15 | 682.85 | 666.45 | 678.15 | 678.15 | 0.89% | 26,901 |
| Sep 15, 2025 | 677.75 | 678.00 | 661.80 | 672.15 | 672.15 | 0.32% | 22,432 |
| Sep 12, 2025 | 673.15 | 674.95 | 655.05 | 670.00 | 670.00 | -0.47% | 44,829 |
| Sep 11, 2025 | 680.20 | 688.50 | 670.00 | 673.15 | 673.15 | -0.51% | 26,155 |
| Sep 10, 2025 | 675.00 | 682.30 | 670.15 | 676.60 | 676.60 | -0.31% | 21,220 |
| Sep 9, 2025 | 679.25 | 680.00 | 671.05 | 678.70 | 678.70 | 0.96% | 16,805 |
| Sep 8, 2025 | 680.05 | 683.55 | 666.55 | 672.25 | 672.25 | -1.09% | 25,754 |
| Sep 5, 2025 | 675.45 | 681.45 | 668.55 | 679.65 | 679.65 | 0.62% | 18,605 |
| Sep 4, 2025 | 689.65 | 689.65 | 671.05 | 675.45 | 675.45 | -0.94% | 33,093 |
| Sep 3, 2025 | 687.15 | 688.80 | 675.60 | 681.85 | 681.85 | -0.01% | 38,894 |
| Sep 2, 2025 | 671.05 | 689.40 | 666.90 | 681.95 | 681.95 | 1.14% | 86,205 |
| Sep 1, 2025 | 655.20 | 679.00 | 655.20 | 674.25 | 674.25 | 2.66% | 74,812 |
| Aug 29, 2025 | 643.85 | 659.95 | 643.85 | 656.75 | 656.75 | 1.48% | 29,246 |
| Aug 28, 2025 | 647.70 | 652.75 | 639.40 | 647.20 | 647.20 | 1.10% | 24,718 |
| Aug 26, 2025 | 654.50 | 656.95 | 633.10 | 640.15 | 640.15 | -2.44% | 100,799 |
| Aug 25, 2025 | 660.95 | 665.00 | 654.50 | 656.15 | 656.15 | 0.24% | 102,579 |
| Aug 22, 2025 | 664.25 | 664.25 | 648.75 | 654.55 | 654.55 | -0.54% | 21,719 |
| Aug 21, 2025 | 659.75 | 662.95 | 653.00 | 658.10 | 658.10 | 0.54% | 30,806 |
| Aug 20, 2025 | 663.40 | 669.70 | 645.15 | 654.55 | 654.55 | -1.37% | 62,767 |
| Aug 19, 2025 | 647.70 | 674.00 | 647.15 | 663.65 | 663.65 | 3.04% | 175,133 |
| Aug 18, 2025 | 635.00 | 646.75 | 632.25 | 644.05 | 644.05 | 1.96% | 35,805 |
| Aug 14, 2025 | 631.10 | 637.00 | 630.00 | 631.70 | 631.70 | -0.53% | 6,435 |
| Aug 13, 2025 | 635.95 | 639.85 | 627.85 | 635.05 | 635.05 | 0.32% | 17,742 |
| Aug 12, 2025 | 636.15 | 639.25 | 631.00 | 633.00 | 633.00 | -0.50% | 14,111 |