TTK Prestige Limited TTKPRESTIG
NSE · India · Consumer Durables
INR 511.80-4.05 (-0.79%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 506.40 | -1.83% | INR 512.60 | INR 519.75 | INR 497.00 | 63.61K |
| 2026-09-30 | INR 515.85 | -3.35% | INR 529.50 | INR 536.15 | INR 513.20 | 51.02K |
| 2026-09-29 | INR 533.75 | +3.87% | INR 515.35 | INR 551.50 | INR 515.35 | 484.43K |
| 2026-09-28 | INR 513.85 | -2.01% | INR 520.05 | INR 521.75 | INR 511.60 | 26.20K |
| 2026-09-25 | INR 524.40 | +1.77% | INR 518.90 | INR 526.70 | INR 515.60 | 21.94K |
| 2026-09-24 | INR 515.30 | -2.00% | INR 524.00 | INR 527.30 | INR 509.50 | 38.75K |
| 2026-09-23 | INR 525.80 | +1.67% | INR 519.15 | INR 528.00 | INR 517.15 | 43.37K |
| 2026-09-22 | INR 517.15 | -1.48% | INR 529.45 | INR 530.00 | INR 516.00 | 41.16K |
| 2026-09-21 | INR 524.90 | -1.12% | INR 530.85 | INR 535.50 | INR 517.05 | 117.08K |
| 2026-09-18 | INR 530.85 | -2.35% | INR 545.00 | INR 546.50 | INR 525.00 | 114.20K |
| 2026-09-17 | INR 543.60 | +0.46% | INR 544.75 | INR 548.00 | INR 540.55 | 17.14K |
| 2026-09-16 | INR 541.10 | +0.20% | INR 537.00 | INR 554.25 | INR 534.30 | 60.79K |
| 2026-09-15 | INR 540.00 | +0.50% | INR 537.35 | INR 550.20 | INR 534.30 | 65.50K |
| 2026-09-14 | INR 537.30 | 0.00% | INR 537.30 | INR 537.30 | INR 537.30 | 0 |
| 2026-09-11 | INR 537.30 | -0.54% | INR 540.20 | INR 540.20 | INR 527.45 | 39.52K |
| 2026-09-10 | INR 540.20 | -0.21% | INR 545.00 | INR 547.55 | INR 536.60 | 31.88K |
| 2026-09-09 | INR 541.35 | -1.43% | INR 549.00 | INR 554.50 | INR 540.25 | 60.71K |
| 2026-09-08 | INR 549.20 | +0.22% | INR 550.00 | INR 561.30 | INR 545.00 | 162.56K |
| 2026-09-07 | INR 548.00 | -2.62% | INR 562.80 | INR 567.00 | INR 545.00 | 66.66K |
| 2026-09-04 | INR 562.75 | -3.63% | INR 582.05 | INR 586.65 | INR 560.30 | 90.20K |
| 2026-09-03 | INR 583.95 | -0.39% | INR 593.00 | INR 593.00 | INR 579.70 | 39.63K |
| 2026-09-02 | INR 586.25 | +1.12% | INR 579.70 | INR 593.95 | INR 571.95 | 41.25K |
| 2026-09-01 | INR 579.75 | -0.69% | INR 583.80 | INR 587.00 | INR 575.00 | 27.74K |
| 2026-08-31 | INR 583.80 | -1.67% | INR 594.00 | INR 594.45 | INR 581.00 | 73.70K |
| 2026-08-28 | INR 593.70 | -2.17% | INR 606.90 | INR 610.95 | INR 592.00 | 31.26K |
| 2026-08-27 | INR 606.90 | -0.53% | INR 614.40 | INR 614.40 | INR 603.85 | 42.51K |
| 2026-08-26 | INR 610.15 | +2.45% | INR 601.45 | INR 614.70 | INR 593.50 | 92.50K |
| 2026-08-25 | INR 595.55 | +1.30% | INR 587.90 | INR 597.95 | INR 583.55 | 61.86K |
| 2026-08-24 | INR 587.90 | -0.63% | INR 591.65 | INR 594.75 | INR 581.50 | 61.98K |
| 2026-08-21 | INR 591.65 | -0.17% | INR 598.40 | INR 598.40 | INR 585.00 | 87.64K |
| 2026-08-20 | INR 592.65 | +1.29% | INR 585.10 | INR 597.85 | INR 582.65 | 54.79K |
| 2026-08-19 | INR 585.10 | -1.60% | INR 591.25 | INR 599.00 | INR 579.60 | 65.67K |
| 2026-08-18 | INR 594.60 | +0.42% | INR 590.05 | INR 599.00 | INR 589.05 | 32.67K |
| 2026-08-17 | INR 592.10 | -0.64% | INR 595.00 | INR 598.90 | INR 588.35 | 34.55K |
| 2026-08-14 | INR 595.90 | -0.84% | INR 595.50 | INR 603.70 | INR 594.00 | 31.04K |
| 2026-08-13 | INR 600.95 | +2.50% | INR 587.05 | INR 604.00 | INR 584.20 | 116.35K |
| 2026-08-12 | INR 586.30 | -0.62% | INR 590.00 | INR 599.15 | INR 581.20 | 51.69K |
| 2026-08-11 | INR 589.95 | -2.58% | INR 607.00 | INR 613.10 | INR 586.20 | 92.79K |
| 2026-08-10 | INR 605.60 | -1.68% | INR 619.90 | INR 620.85 | INR 602.60 | 99.02K |
| 2026-08-07 | INR 615.95 | -3.27% | INR 636.80 | INR 638.85 | INR 611.10 | 73.25K |
| 2026-08-06 | INR 636.80 | +1.36% | INR 631.00 | INR 640.85 | INR 624.10 | 105.18K |
| 2026-08-05 | INR 628.25 | -0.40% | INR 630.10 | INR 637.20 | INR 617.15 | 209.29K |
| 2026-08-04 | INR 630.80 | -2.10% | INR 650.05 | INR 656.70 | INR 620.00 | 111.40K |
| 2026-08-03 | INR 644.30 | +0.42% | INR 648.00 | INR 653.75 | INR 636.20 | 82.00K |
| 2026-07-31 | INR 641.60 | -2.28% | INR 666.00 | INR 666.10 | INR 640.00 | 145.09K |
| 2026-07-30 | INR 656.60 | -3.03% | INR 676.95 | INR 676.95 | INR 651.35 | 258.22K |
| 2026-07-29 | INR 677.15 | -3.57% | INR 693.75 | INR 704.20 | INR 673.55 | 1.71M |
| 2026-07-28 | INR 702.25 | +7.16% | INR 656.00 | INR 742.90 | INR 644.20 | 11.91M |
| 2026-07-27 | INR 655.35 | +1.87% | INR 640.10 | INR 664.80 | INR 640.00 | 67.20K |
| 2026-07-24 | INR 643.35 | -0.37% | INR 648.00 | INR 650.00 | INR 631.00 | 30.31K |
| 2026-07-23 | INR 645.75 | -1.73% | INR 658.00 | INR 659.65 | INR 643.45 | 36.95K |
| 2026-07-22 | INR 657.10 | +0.14% | INR 658.05 | INR 660.90 | INR 649.60 | 34.98K |
| 2026-07-21 | INR 656.15 | -1.40% | INR 661.80 | INR 669.40 | INR 654.00 | 52.03K |
| 2026-07-20 | INR 665.45 | -1.05% | INR 679.00 | INR 679.95 | INR 663.10 | 45.29K |
| 2026-07-17 | INR 672.50 | -0.77% | INR 680.00 | INR 686.00 | INR 670.00 | 62.13K |
| 2026-07-16 | INR 677.70 | +1.24% | INR 666.45 | INR 682.45 | INR 662.30 | 54.23K |
| 2026-07-15 | INR 669.40 | +0.71% | INR 668.00 | INR 676.55 | INR 660.00 | 63.08K |
| 2026-07-14 | INR 664.70 | -0.14% | INR 668.00 | INR 673.65 | INR 658.05 | 69.43K |
| 2026-07-13 | INR 665.65 | +5.47% | INR 633.00 | INR 669.00 | INR 627.00 | 203.92K |
| 2026-07-10 | INR 631.15 | +0.71% | INR 628.00 | INR 636.45 | INR 620.00 | 40.71K |
| 2026-07-09 | INR 626.70 | +2.39% | INR 611.00 | INR 641.10 | INR 611.00 | 62.26K |
| 2026-07-08 | INR 612.05 | -3.82% | INR 638.65 | INR 642.00 | INR 604.80 | 79.64K |
| 2026-07-07 | INR 636.35 | +1.57% | INR 634.70 | INR 639.60 | INR 617.55 | 71.20K |
| 2026-07-06 | INR 626.50 | +0.36% | INR 621.10 | INR 641.25 | INR 611.25 | 267.25K |
| 2026-07-03 | INR 624.25 | -3.36% | INR 649.95 | INR 656.00 | INR 615.50 | 270.74K |
| 2026-07-02 | INR 645.95 | +2.46% | INR 631.00 | INR 651.95 | INR 620.55 | 206.24K |
| 2026-07-01 | INR 630.45 | +2.28% | INR 619.90 | INR 635.00 | INR 607.00 | 266.97K |
| 2026-06-30 | INR 616.40 | +3.47% | INR 594.00 | INR 634.00 | INR 579.00 | 657.91K |
| 2026-06-29 | INR 595.75 | +4.42% | INR 570.00 | INR 602.70 | INR 569.80 | 412.01K |
| 2026-06-26 | INR 570.55 | 0.00% | INR 570.55 | INR 570.55 | INR 570.55 | 0 |
| 2026-06-25 | INR 570.55 | +0.84% | INR 565.80 | INR 572.50 | INR 561.05 | 71.83K |
| 2026-06-24 | INR 565.80 | +1.88% | INR 555.35 | INR 569.90 | INR 550.00 | 50.30K |
| 2026-06-23 | INR 555.35 | -1.52% | INR 566.90 | INR 567.25 | INR 549.55 | 53.18K |
| 2026-06-22 | INR 563.90 | +4.18% | INR 541.30 | INR 568.40 | INR 541.30 | 151.92K |
| 2026-06-19 | INR 541.30 | +0.74% | INR 538.00 | INR 549.00 | INR 531.10 | 81.66K |
| 2026-06-18 | INR 537.30 | -1.34% | INR 544.60 | INR 545.00 | INR 535.00 | 28.58K |
| 2026-06-17 | INR 544.60 | +0.64% | INR 545.00 | INR 549.70 | INR 536.55 | 56.58K |
| 2026-06-16 | INR 541.15 | +1.25% | INR 534.90 | INR 548.95 | INR 533.00 | 68.67K |
| 2026-06-15 | INR 534.45 | -0.49% | INR 540.40 | INR 543.70 | INR 530.10 | 42.61K |
| 2026-06-12 | INR 537.10 | +0.95% | INR 531.00 | INR 542.00 | INR 527.95 | 40.26K |
| 2026-06-11 | INR 532.05 | -2.32% | INR 544.70 | INR 544.70 | INR 527.35 | 29.55K |
| 2026-06-10 | INR 544.70 | +0.12% | INR 541.35 | INR 554.70 | INR 540.20 | 62.85K |
| 2026-06-09 | INR 544.05 | +4.93% | INR 521.95 | INR 548.50 | INR 521.95 | 112.40K |
| 2026-06-08 | INR 518.50 | -2.84% | INR 533.65 | INR 537.95 | INR 515.00 | 33.07K |
| 2026-06-05 | INR 533.65 | -2.01% | INR 544.60 | INR 546.80 | INR 530.10 | 25.57K |
| 2026-06-04 | INR 544.60 | +0.06% | INR 544.00 | INR 552.80 | INR 536.20 | 92.50K |
| 2026-06-03 | INR 544.25 | +0.94% | INR 540.00 | INR 551.20 | INR 533.00 | 69.05K |
| 2026-06-02 | INR 539.20 | -0.35% | INR 540.05 | INR 550.00 | INR 526.85 | 85.28K |
| 2026-06-01 | INR 541.10 | +0.30% | INR 539.95 | INR 553.00 | INR 531.25 | 89.10K |
| 2026-05-29 | INR 539.50 | +1.57% | INR 528.05 | INR 550.20 | INR 527.30 | 164.83K |