TTK Prestige Limited (NSE:TTKPRESTIG)
India · Delayed Price · Currency is INR 675.45
-6.40 (-0.94%)
Sep 4, 2025, 3:30 PM IST
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 689.65 | 689.65 | 671.05 | 675.45 | 675.45 | -0.94% | 33,102 |
| 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 |
| Jul 18, 2025 | 642.00 | 643.25 | 635.05 | 636.85 | 630.81 | -0.80% | 20,199 |
| Jul 17, 2025 | 634.00 | 650.00 | 633.50 | 642.00 | 635.91 | 1.43% | 84,048 |
| Jul 16, 2025 | 634.00 | 637.65 | 628.85 | 632.95 | 626.95 | 0.33% | 28,264 |
| Jul 15, 2025 | 625.00 | 634.45 | 625.00 | 630.85 | 624.87 | 0.69% | 32,453 |
| Jul 14, 2025 | 630.00 | 630.05 | 624.00 | 626.55 | 620.61 | -0.51% | 20,112 |
| Jul 11, 2025 | 634.00 | 639.70 | 627.00 | 629.75 | 623.78 | -0.30% | 48,835 |
| Jul 10, 2025 | 630.15 | 636.00 | 629.95 | 631.65 | 625.66 | 0.35% | 25,683 |
| Jul 9, 2025 | 634.00 | 638.45 | 627.65 | 629.45 | 623.48 | -0.69% | 37,975 |
| Jul 8, 2025 | 630.00 | 634.75 | 625.00 | 633.85 | 627.84 | 0.82% | 40,562 |
| Jul 7, 2025 | 631.60 | 636.35 | 623.55 | 628.70 | 622.74 | -0.46% | 48,389 |
| Jul 4, 2025 | 626.40 | 635.60 | 620.00 | 631.60 | 625.61 | 0.83% | 42,946 |
| Jul 3, 2025 | 628.95 | 632.50 | 623.40 | 626.40 | 620.46 | 0.12% | 51,062 |
| Jul 2, 2025 | 625.00 | 632.00 | 618.00 | 625.65 | 619.72 | -0.24% | 64,323 |
| Jul 1, 2025 | 625.00 | 628.00 | 621.15 | 627.15 | 621.21 | 0.45% | 31,472 |
| Jun 30, 2025 | 625.00 | 639.25 | 621.65 | 624.35 | 618.43 | -0.02% | 75,985 |
| Jun 27, 2025 | 624.00 | 627.75 | 622.00 | 624.50 | 618.58 | 0.08% | 24,420 |
| Jun 26, 2025 | 624.00 | 627.95 | 619.15 | 624.00 | 618.09 | -0.02% | 35,317 |
| Jun 25, 2025 | 619.15 | 626.70 | 617.15 | 624.10 | 618.18 | 0.80% | 30,034 |