TTK Prestige Limited (BOM:517506)
India
· Delayed Price · Currency is INR 453.85
-14.80 (-3.16%)
At close: Mar 9, 2026
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 463.00 | 465.00 | 451.00 | 453.85 | 453.85 | -3.16% | 1,959 |
| Mar 6, 2026 | 487.95 | 487.95 | 465.10 | 468.65 | 468.65 | -2.91% | 5,445 |
| Mar 5, 2026 | 488.05 | 490.50 | 481.00 | 482.70 | 482.70 | -1.56% | 2,563 |
| Mar 4, 2026 | 495.00 | 499.85 | 485.00 | 490.35 | 490.35 | -2.15% | 3,026 |
| Mar 2, 2026 | 522.65 | 522.65 | 493.95 | 501.10 | 501.10 | -4.15% | 1,717 |
| Feb 27, 2026 | 522.05 | 527.75 | 520.00 | 522.80 | 522.80 | -0.83% | 1,880 |
| Feb 26, 2026 | 527.05 | 530.10 | 525.00 | 527.15 | 527.15 | -0.79% | 735 |
| Feb 25, 2026 | 540.05 | 542.85 | 527.05 | 531.35 | 531.35 | -1.49% | 771 |
| Feb 24, 2026 | 527.70 | 542.90 | 525.55 | 539.40 | 539.40 | 1.82% | 647 |
| Feb 23, 2026 | 532.25 | 542.60 | 527.00 | 529.75 | 529.75 | -0.91% | 1,836 |
| Feb 20, 2026 | 552.00 | 552.80 | 533.00 | 534.60 | 534.60 | -3.15% | 2,233 |
| Feb 19, 2026 | 558.85 | 558.90 | 549.90 | 552.00 | 552.00 | -0.65% | 1,231 |
| Feb 18, 2026 | 559.00 | 569.25 | 551.10 | 555.60 | 555.60 | -0.59% | 3,068 |
| Feb 17, 2026 | 552.30 | 566.10 | 552.30 | 558.90 | 558.90 | 0.17% | 13,623 |
| Feb 16, 2026 | 588.95 | 588.95 | 552.25 | 557.95 | 557.95 | -1.12% | 821 |
| Feb 13, 2026 | 566.00 | 566.00 | 560.90 | 564.25 | 564.25 | -2.22% | 186 |
| Feb 12, 2026 | 576.10 | 585.20 | 576.10 | 577.05 | 577.05 | -1.84% | 340 |
| Feb 11, 2026 | 585.15 | 590.90 | 582.15 | 587.85 | 587.85 | 0.64% | 1,110 |
| Feb 10, 2026 | 580.30 | 586.65 | 578.50 | 584.10 | 584.10 | 1.09% | 692 |
| Feb 9, 2026 | 567.70 | 579.10 | 567.70 | 577.80 | 577.80 | 1.76% | 538 |
| Feb 6, 2026 | 559.60 | 571.25 | 559.60 | 567.80 | 567.80 | 1.57% | 583 |
| Feb 5, 2026 | 555.60 | 562.35 | 553.00 | 559.05 | 559.05 | 0.72% | 6,167 |
| Feb 4, 2026 | 556.05 | 562.75 | 553.45 | 555.05 | 555.05 | -1.03% | 767 |
| Feb 3, 2026 | 570.10 | 572.05 | 559.00 | 560.80 | 560.80 | 0.51% | 762 |
| Feb 2, 2026 | 574.00 | 574.00 | 555.00 | 557.95 | 557.95 | -2.90% | 1,262 |
| Feb 1, 2026 | 589.70 | 589.70 | 574.00 | 574.60 | 574.60 | -2.54% | 1,199 |
| Jan 30, 2026 | 575.00 | 597.95 | 575.00 | 589.60 | 589.60 | 2.22% | 862 |
| Jan 29, 2026 | 595.50 | 603.00 | 570.75 | 576.80 | 576.80 | -3.38% | 3,780 |
| Jan 28, 2026 | 588.55 | 598.05 | 588.55 | 597.00 | 597.00 | 2.24% | 888 |
| Jan 27, 2026 | 581.40 | 590.00 | 576.00 | 583.90 | 583.90 | 0.37% | 1,004 |
| Jan 23, 2026 | 588.05 | 591.30 | 579.00 | 581.75 | 581.75 | -0.15% | 314 |
| Jan 22, 2026 | 586.30 | 590.90 | 582.00 | 582.60 | 582.60 | 0.38% | 647 |
| Jan 21, 2026 | 589.00 | 591.65 | 572.00 | 580.40 | 580.40 | -1.45% | 999 |
| Jan 20, 2026 | 580.05 | 594.50 | 580.05 | 588.95 | 588.95 | 1.53% | 1,456 |
| Jan 19, 2026 | 597.05 | 597.05 | 578.00 | 580.05 | 580.05 | -2.83% | 1,546 |
| Jan 16, 2026 | 590.55 | 599.05 | 590.55 | 596.95 | 596.95 | 0.45% | 696 |
| Jan 14, 2026 | 593.70 | 600.80 | 588.20 | 594.30 | 594.30 | 0.11% | 935 |
| Jan 13, 2026 | 597.50 | 601.10 | 593.20 | 593.65 | 593.65 | -0.64% | 466 |
| Jan 12, 2026 | 608.60 | 618.00 | 594.60 | 597.45 | 597.45 | -2.18% | 1,697 |
| Jan 9, 2026 | 605.10 | 612.90 | 597.45 | 610.75 | 610.75 | 0.95% | 448 |
| Jan 8, 2026 | 635.00 | 635.00 | 601.65 | 605.00 | 605.00 | -0.86% | 1,514 |
| Jan 7, 2026 | 617.40 | 617.40 | 607.75 | 610.25 | 610.25 | -1.14% | 1,290 |
| Jan 6, 2026 | 619.85 | 621.55 | 616.70 | 617.30 | 617.30 | -1.69% | 522 |
| Jan 5, 2026 | 620.00 | 633.00 | 620.00 | 627.90 | 627.90 | 2.10% | 1,417 |
| Jan 2, 2026 | 614.10 | 618.00 | 612.60 | 615.00 | 615.00 | 0.15% | 961 |
| Jan 1, 2026 | 618.00 | 620.20 | 613.00 | 614.10 | 614.10 | -0.39% | 1,443 |
| Dec 31, 2025 | 616.35 | 620.00 | 606.70 | 616.50 | 616.50 | 0.60% | 1,308 |
| Dec 30, 2025 | 616.55 | 624.05 | 610.00 | 612.85 | 612.85 | -1.13% | 595 |
| Dec 29, 2025 | 623.60 | 629.05 | 618.05 | 619.85 | 619.85 | -0.60% | 720 |
| Dec 26, 2025 | 627.00 | 627.00 | 622.30 | 623.60 | 623.60 | 0.14% | 322 |
| Dec 24, 2025 | 620.00 | 625.95 | 620.00 | 622.70 | 622.70 | -0.05% | 346 |
| Dec 23, 2025 | 629.80 | 630.15 | 617.95 | 623.00 | 623.00 | -1.07% | 986 |
| Dec 22, 2025 | 615.00 | 635.05 | 614.00 | 629.75 | 629.75 | 2.56% | 876 |
| Dec 19, 2025 | 615.00 | 623.75 | 604.95 | 614.05 | 614.05 | -0.07% | 3,102 |
| Dec 18, 2025 | 621.00 | 621.00 | 612.20 | 614.50 | 614.50 | -1.25% | 727 |
| Dec 17, 2025 | 630.50 | 631.45 | 619.70 | 622.25 | 622.25 | -1.49% | 920 |
| Dec 16, 2025 | 632.35 | 635.10 | 627.85 | 631.65 | 631.65 | -0.86% | 863 |
| Dec 15, 2025 | 639.50 | 643.85 | 633.00 | 637.10 | 637.10 | -0.42% | 451 |
| Dec 12, 2025 | 663.95 | 663.95 | 638.90 | 639.80 | 639.80 | 0.13% | 187 |
| Dec 11, 2025 | 630.00 | 644.85 | 629.00 | 638.95 | 638.95 | 0.36% | 1,606 |
| Dec 10, 2025 | 636.90 | 639.30 | 634.05 | 636.65 | 636.65 | 1.04% | 339 |
| Dec 9, 2025 | 617.10 | 638.30 | 617.10 | 630.10 | 630.10 | -0.44% | 1,980 |
| Dec 8, 2025 | 627.05 | 654.00 | 627.05 | 632.90 | 632.90 | -1.36% | 2,881 |
| Dec 5, 2025 | 640.60 | 643.35 | 636.15 | 641.60 | 641.60 | 0.23% | 540 |
| Dec 4, 2025 | 641.65 | 644.95 | 637.15 | 640.10 | 640.10 | -0.24% | 1,072 |
| Dec 3, 2025 | 643.00 | 643.00 | 636.00 | 641.65 | 641.65 | 0.02% | 1,219 |
| Dec 2, 2025 | 641.65 | 646.80 | 640.25 | 641.50 | 641.50 | 0.30% | 783 |
| Dec 1, 2025 | 637.65 | 648.50 | 637.65 | 639.55 | 639.55 | -0.56% | 2,209 |
| Nov 28, 2025 | 659.00 | 659.10 | 642.00 | 643.15 | 643.15 | -2.60% | 2,491 |
| Nov 27, 2025 | 660.75 | 663.50 | 659.00 | 660.35 | 660.35 | -0.05% | 1,308 |
| Nov 26, 2025 | 661.00 | 666.95 | 659.50 | 660.70 | 660.70 | 0.05% | 1,764 |
| Nov 25, 2025 | 660.00 | 663.85 | 654.10 | 660.40 | 660.40 | 0.05% | 1,432 |
| Nov 24, 2025 | 659.00 | 672.65 | 657.00 | 660.10 | 660.10 | 0.17% | 1,071 |
| Nov 21, 2025 | 661.00 | 662.30 | 652.65 | 659.00 | 659.00 | -0.22% | 4,212 |
| Nov 20, 2025 | 650.05 | 662.40 | 650.05 | 660.45 | 660.45 | -0.14% | 3,501 |
| Nov 19, 2025 | 648.00 | 668.65 | 648.00 | 661.35 | 661.35 | 0.33% | 2,683 |
| Nov 18, 2025 | 669.85 | 669.85 | 658.00 | 659.20 | 659.20 | -0.93% | 2,221 |
| Nov 17, 2025 | 654.40 | 666.75 | 654.40 | 665.40 | 665.40 | 0.14% | 4,140 |
| Nov 14, 2025 | 645.10 | 666.50 | 645.10 | 664.50 | 664.50 | 1.92% | 1,271 |
| Nov 13, 2025 | 668.85 | 676.95 | 644.20 | 652.00 | 652.00 | -1.91% | 8,738 |
| Nov 12, 2025 | 653.00 | 668.80 | 653.00 | 664.70 | 664.70 | 0.11% | 2,240 |
| Nov 11, 2025 | 653.00 | 669.20 | 653.00 | 663.95 | 663.95 | 0.66% | 1,542 |
| Nov 10, 2025 | 667.90 | 671.10 | 652.90 | 659.60 | 659.60 | -1.24% | 2,725 |
| Nov 7, 2025 | 660.55 | 673.15 | 658.05 | 667.90 | 667.90 | 0.92% | 1,622 |
| Nov 6, 2025 | 614.40 | 672.00 | 614.40 | 661.80 | 661.80 | -1.06% | 5,759 |
| Nov 4, 2025 | 680.00 | 681.85 | 667.00 | 668.90 | 668.90 | -1.63% | 5,730 |
| Nov 3, 2025 | 663.05 | 693.10 | 663.05 | 679.95 | 679.95 | 1.55% | 4,513 |
| Oct 31, 2025 | 681.80 | 686.85 | 666.80 | 669.60 | 669.60 | -1.79% | 5,730 |
| Oct 30, 2025 | 699.95 | 703.10 | 677.00 | 681.80 | 681.80 | -1.75% | 4,897 |
| Oct 29, 2025 | 710.00 | 716.75 | 686.95 | 693.95 | 693.95 | -3.18% | 22,064 |
| Oct 28, 2025 | 664.00 | 772.80 | 653.25 | 716.75 | 716.75 | 11.30% | 98,348 |
| Oct 27, 2025 | 628.65 | 650.25 | 628.65 | 644.00 | 644.00 | -0.40% | 4,202 |
| Oct 24, 2025 | 640.65 | 660.00 | 640.00 | 646.60 | 646.60 | 0.65% | 2,040 |
| Oct 23, 2025 | 674.95 | 674.95 | 639.65 | 642.45 | 642.45 | -0.26% | 1,377 |
| Oct 21, 2025 | 626.70 | 647.60 | 626.70 | 644.15 | 644.15 | 0.99% | 1,203 |
| Oct 20, 2025 | 642.05 | 644.45 | 636.45 | 637.85 | 637.85 | -0.85% | 2,981 |
| Oct 17, 2025 | 649.85 | 653.10 | 640.70 | 643.35 | 643.35 | -1.28% | 570 |
| Oct 16, 2025 | 643.05 | 660.30 | 641.25 | 651.70 | 651.70 | 1.06% | 5,940 |
| Oct 15, 2025 | 638.65 | 655.75 | 638.65 | 644.85 | 644.85 | -0.22% | 3,248 |
| Oct 14, 2025 | 638.00 | 661.25 | 635.40 | 646.25 | 646.25 | 1.43% | 3,557 |