TTK Prestige Limited (BOM:517506)
India
· Delayed Price · Currency is INR 514.00
-11.10 (-2.11%)
At close: Apr 28, 2026
TTK Prestige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 510.15 | 529.45 | 510.15 | 525.10 | 525.10 | 0.87% | 8,493 |
| Apr 24, 2026 | 518.20 | 528.55 | 516.25 | 520.55 | 520.55 | 0.14% | 6,599 |
| Apr 23, 2026 | 509.50 | 535.00 | 506.20 | 519.80 | 519.80 | 2.70% | 7,670 |
| Apr 22, 2026 | 505.60 | 510.95 | 495.30 | 506.15 | 506.15 | 1.08% | 2,544 |
| Apr 21, 2026 | 499.55 | 503.80 | 499.10 | 500.75 | 500.75 | 1.34% | 4,359 |
| Apr 20, 2026 | 491.35 | 499.35 | 484.95 | 494.15 | 494.15 | -0.16% | 2,816 |
| Apr 17, 2026 | 484.60 | 499.00 | 482.60 | 494.95 | 494.95 | 2.63% | 5,700 |
| Apr 16, 2026 | 482.15 | 488.65 | 477.15 | 482.25 | 482.25 | 0.32% | 1,954 |
| Apr 15, 2026 | 486.00 | 486.00 | 473.00 | 480.70 | 480.70 | 2.08% | 11,358 |
| Apr 13, 2026 | 476.50 | 477.15 | 466.80 | 470.90 | 470.90 | -1.33% | 7,142 |
| Apr 10, 2026 | 480.25 | 483.80 | 475.00 | 477.25 | 477.25 | 1.38% | 4,008 |
| Apr 9, 2026 | 489.95 | 489.95 | 468.40 | 470.75 | 470.75 | -2.18% | 3,487 |
| Apr 8, 2026 | 475.00 | 487.45 | 475.00 | 481.25 | 481.25 | 2.37% | 11,668 |
| Apr 7, 2026 | 459.65 | 481.60 | 452.35 | 470.10 | 470.10 | 3.16% | 15,766 |
| Apr 6, 2026 | 443.15 | 458.30 | 438.60 | 455.70 | 455.70 | 2.67% | 32,340 |
| Apr 2, 2026 | 436.00 | 446.30 | 431.40 | 443.85 | 443.85 | -0.37% | 7,377 |
| Apr 1, 2026 | 426.70 | 448.90 | 426.70 | 445.50 | 445.50 | 3.69% | 7,367 |
| Mar 30, 2026 | 433.80 | 435.45 | 423.30 | 429.65 | 429.65 | -2.57% | 25,460 |
| Mar 27, 2026 | 440.25 | 445.10 | 430.15 | 441.00 | 441.00 | 0.28% | 20,957 |
| Mar 25, 2026 | 439.05 | 446.30 | 437.75 | 439.75 | 439.75 | 0.22% | 221,834 |
| Mar 24, 2026 | 462.25 | 464.20 | 430.00 | 438.80 | 438.80 | -3.73% | 315,072 |
| Mar 23, 2026 | 464.00 | 486.30 | 450.00 | 455.80 | 455.80 | -2.43% | 56,492 |
| Mar 20, 2026 | 480.50 | 491.55 | 462.00 | 467.15 | 467.15 | -3.58% | 16,289 |
| Mar 19, 2026 | 473.45 | 500.00 | 473.45 | 484.50 | 484.50 | 1.31% | 40,197 |
| Mar 18, 2026 | 486.05 | 491.85 | 475.45 | 478.25 | 478.25 | -1.29% | 7,857 |
| Mar 17, 2026 | 491.75 | 501.65 | 481.40 | 484.50 | 484.50 | -1.47% | 18,712 |
| Mar 16, 2026 | 532.25 | 541.75 | 483.80 | 491.75 | 491.75 | -9.40% | 44,560 |
| Mar 13, 2026 | 592.60 | 609.50 | 528.00 | 542.80 | 542.80 | -6.37% | 182,320 |
| Mar 12, 2026 | 587.15 | 611.50 | 560.00 | 579.75 | 579.75 | 8.30% | 352,467 |
| Mar 11, 2026 | 492.85 | 556.00 | 492.85 | 535.30 | 535.30 | 10.37% | 94,470 |
| Mar 10, 2026 | 442.05 | 495.40 | 442.05 | 485.00 | 485.00 | 6.86% | 4,746 |
| 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 |