TTK Prestige Limited (NSE:TTKPRESTIG)
India · Delayed Price · Currency is INR 539.95
+14.65 (2.79%)
Oct 27, 2026, 3:29 PM IST
NSE:TTKPRESTIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 528.15 | 547.85 | 520.20 | 539.95 | 539.95 | 2.79% | 103,325 |
| Oct 26, 2026 | 512.30 | 529.90 | 506.15 | 525.30 | 525.30 | 0.96% | 47,446 |
| Oct 23, 2026 | 505.00 | 521.65 | 499.65 | 520.30 | 520.30 | 2.58% | 100,478 |
| Oct 22, 2026 | 513.00 | 513.85 | 507.00 | 507.20 | 507.20 | -1.29% | 24,940 |
| Oct 21, 2026 | 511.20 | 516.75 | 509.30 | 513.85 | 513.85 | -0.05% | 49,685 |
| Oct 19, 2026 | 524.20 | 525.10 | 513.00 | 514.10 | 514.10 | -2.12% | 14,288 |
| Oct 16, 2026 | 518.25 | 528.15 | 513.20 | 525.25 | 525.25 | 1.35% | 24,116 |
| Oct 15, 2026 | 525.75 | 525.75 | 514.00 | 518.25 | 518.25 | -0.86% | 19,608 |
| Oct 14, 2026 | 516.60 | 530.60 | 511.60 | 522.75 | 522.75 | 1.19% | 28,809 |
| Oct 13, 2026 | 512.30 | 519.00 | 511.05 | 516.60 | 516.60 | 0.02% | 15,006 |
| Oct 12, 2026 | 515.15 | 523.95 | 515.15 | 516.50 | 516.50 | 0.26% | 16,222 |
| Oct 9, 2026 | 513.00 | 517.70 | 506.05 | 515.15 | 515.15 | 0.42% | 26,664 |
| Oct 8, 2026 | 520.00 | 520.00 | 511.30 | 513.00 | 513.00 | -0.94% | 21,480 |
| Oct 7, 2026 | 521.00 | 521.75 | 515.30 | 517.85 | 517.85 | -0.96% | 16,239 |
| Oct 6, 2026 | 518.90 | 524.95 | 513.20 | 522.85 | 522.85 | 1.93% | 21,447 |
| Oct 5, 2026 | 508.50 | 519.45 | 508.50 | 512.95 | 512.95 | 1.29% | 25,083 |
| Oct 1, 2026 | 512.60 | 519.75 | 497.00 | 506.40 | 506.40 | -1.83% | 63,610 |
| Sep 30, 2026 | 529.50 | 536.15 | 513.20 | 515.85 | 515.85 | -3.35% | 51,023 |
| Sep 29, 2026 | 515.35 | 551.50 | 515.35 | 533.75 | 533.75 | 3.87% | 484,427 |
| Sep 28, 2026 | 520.05 | 521.75 | 511.60 | 513.85 | 513.85 | -2.01% | 26,198 |
| Sep 25, 2026 | 518.90 | 526.70 | 515.60 | 524.40 | 524.40 | 1.77% | 21,938 |
| Sep 24, 2026 | 524.00 | 527.30 | 509.50 | 515.30 | 515.30 | -2.00% | 38,754 |
| Sep 23, 2026 | 519.15 | 528.00 | 517.15 | 525.80 | 525.80 | 1.67% | 43,374 |
| Sep 22, 2026 | 529.45 | 530.00 | 516.00 | 517.15 | 517.15 | -1.48% | 41,161 |
| Sep 21, 2026 | 530.85 | 535.50 | 517.05 | 524.90 | 524.90 | -1.12% | 117,081 |
| Sep 18, 2026 | 545.00 | 546.50 | 525.00 | 530.85 | 530.85 | -2.35% | 114,198 |
| Sep 17, 2026 | 544.75 | 548.00 | 540.55 | 543.60 | 543.60 | 0.46% | 17,137 |
| Sep 16, 2026 | 537.00 | 554.25 | 534.30 | 541.10 | 541.10 | 0.20% | 60,787 |
| Sep 15, 2026 | 537.35 | 550.20 | 534.30 | 540.00 | 540.00 | 0.50% | 65,503 |
| Sep 11, 2026 | 540.20 | 540.20 | 527.45 | 537.30 | 537.30 | -0.54% | 39,518 |
| Sep 10, 2026 | 545.00 | 547.55 | 536.60 | 540.20 | 540.20 | -0.21% | 31,877 |
| Sep 9, 2026 | 549.00 | 554.50 | 540.25 | 541.35 | 541.35 | -1.43% | 60,712 |
| Sep 8, 2026 | 550.00 | 561.30 | 545.00 | 549.20 | 549.20 | 0.22% | 162,558 |
| Sep 7, 2026 | 562.80 | 567.00 | 545.00 | 548.00 | 548.00 | -2.62% | 66,655 |
| Sep 4, 2026 | 582.05 | 586.65 | 560.30 | 562.75 | 562.75 | -3.63% | 90,200 |
| Sep 3, 2026 | 593.00 | 593.00 | 579.70 | 583.95 | 583.95 | -0.39% | 39,625 |
| Sep 2, 2026 | 579.70 | 593.95 | 571.95 | 586.25 | 586.25 | 1.12% | 41,248 |
| Sep 1, 2026 | 583.80 | 587.00 | 575.00 | 579.75 | 579.75 | -0.69% | 27,738 |
| Aug 31, 2026 | 594.00 | 594.45 | 581.00 | 583.80 | 583.80 | -1.67% | 73,699 |
| Aug 28, 2026 | 606.90 | 610.95 | 592.00 | 593.70 | 593.70 | -2.17% | 31,260 |
| Aug 27, 2026 | 614.40 | 614.40 | 603.85 | 606.90 | 606.90 | -0.53% | 42,507 |
| Aug 26, 2026 | 601.45 | 614.70 | 593.50 | 610.15 | 610.15 | 2.45% | 92,498 |
| Aug 25, 2026 | 587.90 | 597.95 | 583.55 | 595.55 | 595.55 | 1.30% | 61,858 |
| Aug 24, 2026 | 591.65 | 594.75 | 581.50 | 587.90 | 587.90 | -0.63% | 61,978 |
| Aug 21, 2026 | 598.40 | 598.40 | 585.00 | 591.65 | 591.65 | -0.17% | 87,636 |
| Aug 20, 2026 | 585.10 | 597.85 | 582.65 | 592.65 | 592.65 | 1.29% | 54,789 |
| Aug 19, 2026 | 591.25 | 599.00 | 579.60 | 585.10 | 585.10 | -1.60% | 65,670 |
| Aug 18, 2026 | 590.05 | 599.00 | 589.05 | 594.60 | 594.60 | 0.42% | 32,667 |
| Aug 17, 2026 | 595.00 | 598.90 | 588.35 | 592.10 | 592.10 | -0.64% | 34,550 |
| Aug 14, 2026 | 595.50 | 603.70 | 594.00 | 595.90 | 595.90 | -0.84% | 31,039 |