TTK Prestige Limited (NSE:TTKPRESTIG)
India · Delayed Price · Currency is INR 584.00
+5.70 (0.99%)
Mar 13, 2026, 10:40 AM IST
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |