TTK Prestige Limited (NSE:TTKPRESTIG)
India · Delayed Price · Currency is INR 658.00
+1.85 (0.28%)
Jul 22, 2026, 3:30 PM IST
NSE:TTKPRESTIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 658.05 | 659.00 | 656.15 | 658.15 | - | 0.30% | 5 |
| Jul 21, 2026 | 661.80 | 669.40 | 654.00 | 656.15 | 656.15 | -1.40% | 52,028 |
| Jul 20, 2026 | 679.00 | 679.95 | 663.10 | 665.45 | 665.45 | -1.05% | 45,294 |
| Jul 17, 2026 | 680.00 | 686.00 | 670.00 | 672.50 | 672.50 | -0.77% | 62,126 |
| Jul 16, 2026 | 666.45 | 682.45 | 662.30 | 677.70 | 677.70 | 1.24% | 54,230 |
| Jul 15, 2026 | 668.00 | 676.55 | 660.00 | 669.40 | 669.40 | 0.71% | 63,081 |
| Jul 14, 2026 | 668.00 | 673.65 | 658.05 | 664.70 | 664.70 | -0.14% | 69,429 |
| Jul 13, 2026 | 633.00 | 669.00 | 627.00 | 665.65 | 665.65 | 5.47% | 203,920 |
| Jul 10, 2026 | 628.00 | 636.45 | 620.00 | 631.15 | 631.15 | 0.71% | 40,705 |
| Jul 9, 2026 | 611.00 | 641.10 | 611.00 | 626.70 | 626.70 | 2.39% | 62,256 |
| Jul 8, 2026 | 638.65 | 642.00 | 604.80 | 612.05 | 612.05 | -3.82% | 79,635 |
| Jul 7, 2026 | 634.70 | 639.60 | 617.55 | 636.35 | 636.35 | 1.57% | 71,195 |
| Jul 6, 2026 | 621.10 | 641.25 | 611.25 | 626.50 | 626.50 | 0.36% | 267,250 |
| Jul 3, 2026 | 649.95 | 656.00 | 615.50 | 624.25 | 624.25 | -3.36% | 270,739 |
| Jul 2, 2026 | 631.00 | 651.95 | 620.55 | 645.95 | 645.95 | 2.46% | 206,241 |
| Jul 1, 2026 | 619.90 | 635.00 | 607.00 | 630.45 | 630.45 | 2.28% | 266,965 |
| Jun 30, 2026 | 594.00 | 634.00 | 579.00 | 616.40 | 616.40 | 3.47% | 657,909 |
| Jun 29, 2026 | 570.00 | 602.70 | 569.80 | 595.75 | 595.75 | 4.42% | 412,005 |
| Jun 25, 2026 | 565.80 | 572.50 | 561.05 | 570.55 | 570.55 | 0.84% | 71,826 |
| Jun 24, 2026 | 555.35 | 569.90 | 550.00 | 565.80 | 565.80 | 1.88% | 50,298 |
| Jun 23, 2026 | 566.90 | 567.25 | 549.55 | 555.35 | 555.35 | -1.52% | 53,178 |
| Jun 22, 2026 | 541.30 | 568.40 | 541.30 | 563.90 | 563.90 | 4.18% | 151,916 |
| Jun 19, 2026 | 538.00 | 549.00 | 531.10 | 541.30 | 541.30 | 0.74% | 81,663 |
| Jun 18, 2026 | 544.60 | 545.00 | 535.00 | 537.30 | 537.30 | -1.34% | 28,583 |
| Jun 17, 2026 | 545.00 | 549.70 | 536.55 | 544.60 | 544.60 | 0.64% | 56,578 |
| Jun 16, 2026 | 534.90 | 548.95 | 533.00 | 541.15 | 541.15 | 1.25% | 68,672 |
| Jun 15, 2026 | 540.40 | 543.70 | 530.10 | 534.45 | 534.45 | -0.49% | 42,605 |
| Jun 12, 2026 | 531.00 | 542.00 | 527.95 | 537.10 | 537.10 | 0.95% | 40,262 |
| Jun 11, 2026 | 544.70 | 544.70 | 527.35 | 532.05 | 532.05 | -2.32% | 29,554 |
| 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 |