TTK Prestige Limited (NSE:TTKPRESTIG)
India · Delayed Price · Currency is INR 544.70
+0.65 (0.12%)
Jun 10, 2026, 3:30 PM IST
NSE:TTKPRESTIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 541.35 | 554.70 | 540.20 | 544.70 | 544.70 | 0.12% | 62,854 |
| Jun 9, 2026 | 521.95 | 548.50 | 521.95 | 544.05 | 544.05 | 4.93% | 112,402 |
| Jun 8, 2026 | 533.65 | 537.95 | 515.00 | 518.50 | 518.50 | -2.84% | 33,065 |
| Jun 5, 2026 | 544.60 | 546.80 | 530.10 | 533.65 | 533.65 | -2.01% | 25,565 |
| Jun 4, 2026 | 544.00 | 552.80 | 536.20 | 544.60 | 544.60 | 0.06% | 92,504 |
| Jun 3, 2026 | 540.00 | 551.20 | 533.00 | 544.25 | 544.25 | 0.94% | 69,052 |
| Jun 2, 2026 | 540.05 | 550.00 | 526.85 | 539.20 | 539.20 | -0.35% | 85,275 |
| Jun 1, 2026 | 539.95 | 553.00 | 531.25 | 541.10 | 541.10 | 0.30% | 89,103 |
| May 29, 2026 | 528.05 | 550.20 | 527.30 | 539.50 | 539.50 | 1.57% | 164,825 |
| May 27, 2026 | 515.35 | 549.80 | 515.35 | 531.15 | 531.15 | 3.58% | 337,844 |
| May 26, 2026 | 523.80 | 524.95 | 511.00 | 512.80 | 512.80 | -1.99% | 83,060 |
| May 25, 2026 | 527.50 | 534.80 | 520.50 | 523.20 | 523.20 | -2.91% | 151,761 |
| May 22, 2026 | 544.45 | 579.50 | 525.30 | 538.90 | 538.90 | -0.53% | 1,212,867 |
| May 21, 2026 | 543.00 | 548.80 | 536.00 | 541.75 | 541.75 | -0.16% | 102,714 |
| May 20, 2026 | 517.00 | 546.95 | 517.00 | 542.60 | 542.60 | 3.87% | 199,041 |
| May 19, 2026 | 515.30 | 531.70 | 513.60 | 522.40 | 522.40 | 1.38% | 87,033 |
| May 18, 2026 | 523.50 | 523.50 | 507.00 | 515.30 | 515.30 | -2.04% | 68,272 |
| May 15, 2026 | 520.00 | 543.70 | 512.80 | 526.05 | 526.05 | 1.52% | 155,454 |
| May 14, 2026 | 534.95 | 536.00 | 514.75 | 518.15 | 518.15 | -2.44% | 221,833 |
| May 13, 2026 | 539.25 | 552.40 | 522.00 | 531.10 | 531.10 | 0.45% | 1,218,848 |
| May 12, 2026 | 522.90 | 597.55 | 517.05 | 528.70 | 528.70 | 1.99% | 14,367,830 |
| May 11, 2026 | 520.00 | 535.50 | 510.40 | 518.40 | 518.40 | -0.09% | 44,045 |
| May 8, 2026 | 533.00 | 534.35 | 517.45 | 518.85 | 518.85 | -2.78% | 43,789 |
| May 7, 2026 | 534.55 | 545.00 | 532.00 | 533.70 | 533.70 | 0.31% | 33,834 |
| May 6, 2026 | 529.80 | 541.00 | 529.80 | 532.05 | 532.05 | -0.42% | 57,477 |
| May 5, 2026 | 536.35 | 536.70 | 526.75 | 534.30 | 534.30 | -0.38% | 45,393 |
| May 4, 2026 | 501.00 | 549.85 | 498.30 | 536.35 | 536.35 | 6.23% | 285,382 |
| Apr 30, 2026 | 514.00 | 515.55 | 499.65 | 504.90 | 504.90 | -2.22% | 35,772 |
| Apr 29, 2026 | 514.05 | 519.00 | 511.70 | 516.35 | 516.35 | 0.47% | 40,254 |
| Apr 28, 2026 | 529.00 | 529.55 | 508.00 | 513.95 | 513.95 | -2.12% | 53,810 |
| Apr 27, 2026 | 520.25 | 530.00 | 516.20 | 525.10 | 525.10 | 0.93% | 54,143 |
| Apr 24, 2026 | 520.05 | 526.80 | 516.00 | 520.25 | 520.25 | 0.04% | 83,012 |
| Apr 23, 2026 | 508.20 | 536.00 | 504.30 | 520.05 | 520.05 | 2.84% | 160,031 |
| Apr 22, 2026 | 505.00 | 510.75 | 496.00 | 505.70 | 505.70 | 0.94% | 72,674 |
| Apr 21, 2026 | 499.80 | 505.55 | 499.45 | 501.00 | 501.00 | 1.29% | 60,547 |
| Apr 20, 2026 | 495.15 | 500.00 | 483.50 | 494.60 | 494.60 | -0.11% | 83,720 |
| Apr 17, 2026 | 483.90 | 499.20 | 482.05 | 495.15 | 495.15 | 2.73% | 114,675 |
| Apr 16, 2026 | 482.70 | 487.20 | 477.35 | 482.00 | 482.00 | 0.26% | 69,310 |
| Apr 15, 2026 | 471.00 | 485.00 | 471.00 | 480.75 | 480.75 | 1.89% | 103,566 |
| Apr 13, 2026 | 474.00 | 477.30 | 466.65 | 471.85 | 471.85 | -1.14% | 101,997 |
| Apr 10, 2026 | 478.80 | 484.00 | 475.00 | 477.30 | 477.30 | 1.38% | 79,326 |
| Apr 9, 2026 | 483.00 | 484.00 | 468.80 | 470.80 | 470.80 | -2.20% | 74,646 |
| Apr 8, 2026 | 475.70 | 487.75 | 475.70 | 481.40 | 481.40 | 2.29% | 188,956 |
| Apr 7, 2026 | 458.00 | 481.00 | 453.00 | 470.60 | 470.60 | 3.19% | 246,652 |
| Apr 6, 2026 | 444.45 | 459.00 | 438.65 | 456.05 | 456.05 | 2.82% | 200,287 |
| Apr 2, 2026 | 437.80 | 446.95 | 431.45 | 443.55 | 443.55 | -0.37% | 136,880 |
| 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 |