TTK Prestige Limited (NSE:TTKPRESTIG)
India · Delayed Price · Currency is INR 525.95
+0.15 (0.03%)
Sep 24, 2026, 11:54 AM IST
NSE:TTKPRESTIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 524.00 | 525.50 | 521.60 | 523.80 | - | -0.38% | 43,454 |
| 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 |
| Aug 13, 2026 | 587.05 | 604.00 | 584.20 | 600.95 | 600.95 | 2.50% | 116,354 |
| Aug 12, 2026 | 590.00 | 599.15 | 581.20 | 586.30 | 586.30 | -0.62% | 51,692 |
| Aug 11, 2026 | 607.00 | 613.10 | 586.20 | 589.95 | 589.95 | -2.58% | 92,790 |
| Aug 10, 2026 | 619.90 | 620.85 | 602.60 | 605.60 | 605.60 | -1.68% | 99,020 |
| Aug 7, 2026 | 636.80 | 638.85 | 611.10 | 615.95 | 615.95 | -3.27% | 73,246 |
| Aug 6, 2026 | 631.00 | 640.85 | 624.10 | 636.80 | 636.80 | 1.36% | 105,175 |
| Aug 5, 2026 | 630.10 | 637.20 | 617.15 | 628.25 | 628.25 | -0.40% | 209,287 |
| Aug 4, 2026 | 650.05 | 656.70 | 620.00 | 630.80 | 630.80 | -2.10% | 111,401 |
| Aug 3, 2026 | 648.00 | 653.75 | 636.20 | 644.30 | 644.30 | 0.42% | 82,001 |
| Jul 31, 2026 | 666.00 | 666.10 | 640.00 | 641.60 | 641.60 | -2.28% | 145,094 |
| Jul 30, 2026 | 676.95 | 676.95 | 651.35 | 656.60 | 656.60 | -3.03% | 258,216 |
| Jul 29, 2026 | 693.75 | 704.20 | 673.55 | 677.15 | 677.15 | -2.53% | 1,709,371 |
| Jul 28, 2026 | 656.00 | 742.90 | 644.20 | 702.25 | 694.75 | 7.16% | 11,906,234 |
| Jul 27, 2026 | 640.10 | 664.80 | 640.00 | 655.35 | 648.35 | 1.87% | 67,198 |
| Jul 24, 2026 | 648.00 | 650.00 | 631.00 | 643.35 | 636.48 | -0.37% | 30,308 |
| Jul 23, 2026 | 658.00 | 659.65 | 643.45 | 645.75 | 638.85 | -1.73% | 36,952 |
| Jul 22, 2026 | 658.05 | 660.90 | 649.60 | 657.10 | 650.08 | 0.14% | 34,981 |
| Jul 21, 2026 | 661.80 | 669.40 | 654.00 | 656.15 | 649.14 | -1.40% | 52,028 |
| Jul 20, 2026 | 679.00 | 679.95 | 663.10 | 665.45 | 658.34 | -1.05% | 45,294 |
| Jul 17, 2026 | 680.00 | 686.00 | 670.00 | 672.50 | 665.32 | -0.77% | 62,126 |
| Jul 16, 2026 | 666.45 | 682.45 | 662.30 | 677.70 | 670.46 | 1.24% | 54,230 |