TTK Prestige Limited (NSE:TTKPRESTIG)
India · Delayed Price · Currency is INR 635.20
-0.20 (-0.03%)
Sep 30, 2025, 3:30 PM IST
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 630.05 | 639.00 | 629.75 | 636.15 | 636.15 | 0.37% | 37,586 |
| Aug 8, 2025 | 633.00 | 638.50 | 625.05 | 633.80 | 633.80 | -0.04% | 29,479 |
| Aug 7, 2025 | 639.00 | 639.00 | 627.00 | 634.05 | 634.05 | -0.50% | 23,858 |
| Aug 6, 2025 | 630.00 | 639.40 | 623.60 | 637.25 | 637.25 | 1.38% | 307,851 |
| Aug 5, 2025 | 631.00 | 631.95 | 621.80 | 628.60 | 628.60 | -0.34% | 23,645 |
| Aug 4, 2025 | 636.75 | 636.75 | 627.45 | 630.75 | 630.75 | -0.17% | 353,689 |
| Aug 1, 2025 | 629.00 | 634.00 | 624.80 | 631.80 | 631.80 | 0.29% | 84,759 |
| Jul 31, 2025 | 632.00 | 632.95 | 619.55 | 630.00 | 630.00 | -0.47% | 36,171 |
| Jul 30, 2025 | 636.45 | 639.45 | 631.70 | 633.00 | 627.00 | 0.18% | 36,983 |
| Jul 29, 2025 | 636.90 | 641.80 | 626.95 | 631.85 | 625.86 | -0.80% | 179,413 |
| Jul 28, 2025 | 633.75 | 646.50 | 621.10 | 636.95 | 630.91 | 0.98% | 433,486 |
| Jul 25, 2025 | 640.10 | 640.10 | 628.00 | 630.75 | 624.77 | -1.46% | 54,420 |
| Jul 24, 2025 | 637.15 | 643.20 | 631.35 | 640.10 | 634.03 | 0.46% | 43,473 |
| Jul 23, 2025 | 636.55 | 642.90 | 631.00 | 637.15 | 631.11 | 0.09% | 28,810 |
| Jul 22, 2025 | 637.45 | 643.85 | 625.00 | 636.55 | 630.52 | 0.51% | 26,534 |
| Jul 21, 2025 | 644.00 | 644.00 | 629.10 | 633.30 | 627.30 | -0.56% | 22,142 |