TTK Prestige Limited (NSE:TTKPRESTIG)
India · Delayed Price · Currency is INR 443.50
-1.70 (-0.38%)
Apr 2, 2026, 3:30 PM IST
NSE:TTKPRESTIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 436.00 | 449.35 | 431.85 | 445.20 | 445.20 | 3.85% | 120,150 |
| Mar 30, 2026 | 434.95 | 435.05 | 423.00 | 428.70 | 428.70 | -2.58% | 272,248 |
| Mar 27, 2026 | 441.25 | 444.80 | 430.00 | 440.05 | 440.05 | -0.05% | 307,496 |
| Mar 25, 2026 | 443.45 | 446.60 | 437.75 | 440.25 | 440.25 | 0.39% | 172,015 |
| Mar 24, 2026 | 461.00 | 465.00 | 429.85 | 438.55 | 438.55 | -3.92% | 349,509 |
| Mar 23, 2026 | 465.00 | 487.10 | 449.00 | 456.45 | 456.45 | -2.13% | 1,012,940 |
| Mar 20, 2026 | 481.00 | 488.80 | 461.90 | 466.40 | 466.40 | -3.73% | 353,310 |
| Mar 19, 2026 | 480.10 | 503.00 | 479.00 | 484.45 | 484.45 | 1.41% | 937,423 |
| Mar 18, 2026 | 489.05 | 494.55 | 475.10 | 477.70 | 477.70 | -1.54% | 203,786 |
| Mar 17, 2026 | 492.00 | 502.45 | 480.65 | 485.15 | 485.15 | -1.39% | 426,527 |
| Mar 16, 2026 | 535.65 | 542.45 | 475.80 | 492.00 | 492.00 | -9.23% | 710,241 |
| Mar 13, 2026 | 595.00 | 609.95 | 527.30 | 542.00 | 542.00 | -6.28% | 2,892,396 |
| Mar 12, 2026 | 585.00 | 613.50 | 560.05 | 578.30 | 578.30 | 8.00% | 6,781,200 |
| Mar 11, 2026 | 499.95 | 556.30 | 495.20 | 535.45 | 535.45 | 10.52% | 1,771,944 |
| Mar 10, 2026 | 452.65 | 498.00 | 452.65 | 484.50 | 484.50 | 7.24% | 106,637 |
| Mar 9, 2026 | 465.00 | 465.00 | 450.00 | 451.80 | 451.80 | -3.65% | 33,272 |
| Mar 6, 2026 | 477.40 | 482.15 | 468.05 | 468.90 | 468.90 | -2.75% | 39,835 |
| Mar 5, 2026 | 489.95 | 492.80 | 480.15 | 482.15 | 482.15 | -1.52% | 27,118 |
| Mar 4, 2026 | 492.00 | 494.20 | 483.05 | 489.60 | 489.60 | -2.30% | 39,990 |
| Mar 2, 2026 | 505.05 | 517.55 | 493.10 | 501.15 | 501.15 | -4.12% | 42,833 |
| Feb 27, 2026 | 525.00 | 535.95 | 519.00 | 522.70 | 522.70 | -0.85% | 28,228 |
| Feb 26, 2026 | 529.80 | 530.00 | 525.50 | 527.20 | 527.20 | -0.72% | 14,920 |
| Feb 25, 2026 | 545.00 | 545.70 | 525.00 | 531.00 | 531.00 | -1.78% | 21,733 |
| Feb 24, 2026 | 529.80 | 545.55 | 525.80 | 540.65 | 540.65 | 2.05% | 18,167 |
| Feb 23, 2026 | 537.95 | 542.35 | 526.00 | 529.80 | 529.80 | -0.85% | 26,250 |
| Feb 20, 2026 | 555.00 | 555.00 | 531.30 | 534.35 | 534.35 | -3.25% | 50,672 |
| Feb 19, 2026 | 558.20 | 559.90 | 549.00 | 552.30 | 552.30 | -0.57% | 16,844 |
| 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 |