TTK Prestige Limited (NSE:TTKPRESTIG)
India · Delayed Price · Currency is INR 505.00
-11.35 (-2.20%)
Apr 30, 2026, 3:29 PM IST
NSE:TTKPRESTIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 461.00 | 465.00 | 429.85 | 438.55 | 438.55 | -3.92% | 349,509 |
| Mar 23, 2026 | 465.00 | 487.10 | 449.00 | 456.45 | 456.45 | -2.13% | 1,012,940 |
| Mar 20, 2026 | 481.00 | 488.80 | 461.90 | 466.40 | 466.40 | -3.73% | 353,310 |
| Mar 19, 2026 | 480.10 | 503.00 | 479.00 | 484.45 | 484.45 | 1.41% | 937,423 |
| Mar 18, 2026 | 489.05 | 494.55 | 475.10 | 477.70 | 477.70 | -1.54% | 203,786 |
| Mar 17, 2026 | 492.00 | 502.45 | 480.65 | 485.15 | 485.15 | -1.39% | 426,527 |
| Mar 16, 2026 | 535.65 | 542.45 | 475.80 | 492.00 | 492.00 | -9.23% | 710,241 |
| Mar 13, 2026 | 595.00 | 609.95 | 527.30 | 542.00 | 542.00 | -6.28% | 2,892,396 |
| 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 |