TTK Prestige Limited (517506.BO)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 710.20 | 710.20 | 693.05 | 699.65 | 699.65 | 6,848 |
| May 02, 2024 | 714.85 | 714.85 | 700.00 | 708.70 | 708.70 | 6,161 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 701.00 | 714.45 | 699.80 | 702.95 | 702.95 | 4,150 |
| Apr 29, 2024 | 739.55 | 739.55 | 697.50 | 700.35 | 700.35 | 7,132 |
| Apr 26, 2024 | 700.05 | 700.95 | 694.05 | 696.15 | 696.15 | 4,271 |
| Apr 25, 2024 | 705.00 | 706.25 | 698.00 | 699.75 | 699.75 | 2,323 |
| Apr 24, 2024 | 700.00 | 711.00 | 699.50 | 705.10 | 705.10 | 1,964 |
| Apr 23, 2024 | 704.00 | 709.00 | 696.00 | 699.00 | 699.00 | 6,725 |
| Apr 22, 2024 | 699.90 | 707.95 | 695.65 | 704.00 | 704.00 | 3,143 |
| Apr 19, 2024 | 686.40 | 701.95 | 681.00 | 694.00 | 694.00 | 4,230 |
| Apr 18, 2024 | 700.25 | 702.50 | 684.25 | 685.95 | 685.95 | 2,239 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 694.90 | 700.50 | 692.00 | 692.10 | 692.10 | 2,273 |
| Apr 15, 2024 | 698.00 | 703.30 | 690.00 | 697.45 | 697.45 | 3,311 |
| Apr 12, 2024 | 710.10 | 711.95 | 700.00 | 703.50 | 703.50 | 5,112 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 702.15 | 712.20 | 702.10 | 706.35 | 706.35 | 5,998 |
| Apr 09, 2024 | 701.15 | 720.65 | 701.15 | 707.35 | 707.35 | 4,767 |
| Apr 08, 2024 | 691.05 | 717.70 | 691.05 | 714.10 | 714.10 | 14,384 |
| Apr 05, 2024 | 712.85 | 712.85 | 689.00 | 690.40 | 690.40 | 3,219 |
| Apr 04, 2024 | 710.05 | 718.15 | 697.65 | 698.85 | 698.85 | 13,196 |
| Apr 03, 2024 | 714.85 | 715.00 | 700.00 | 710.40 | 710.40 | 9,277 |
| Apr 02, 2024 | 691.45 | 704.60 | 690.15 | 703.00 | 703.00 | 959 |
| Apr 01, 2024 | 674.60 | 695.25 | 674.60 | 691.55 | 691.55 | 2,395 |
| Mar 28, 2024 | 677.85 | 678.00 | 667.75 | 670.90 | 670.90 | 6,921 |
| Mar 27, 2024 | 684.00 | 689.45 | 660.60 | 670.50 | 670.50 | 21,792 |
| Mar 26, 2024 | 699.05 | 699.90 | 681.55 | 683.45 | 683.45 | 3,193 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 715.90 | 715.90 | 696.00 | 698.20 | 698.20 | 3,967 |
| Mar 21, 2024 | 696.25 | 709.85 | 694.00 | 701.90 | 701.90 | 1,632 |
| Mar 20, 2024 | 699.35 | 699.35 | 688.60 | 695.30 | 695.30 | 1,543 |
| Mar 19, 2024 | 699.40 | 700.00 | 693.00 | 695.25 | 695.25 | 2,031 |
| Mar 18, 2024 | 700.05 | 707.40 | 693.60 | 699.40 | 699.40 | 2,901 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 709.95 | 714.05 | 687.20 | 700.70 | 700.70 | 8,218 |
| Mar 13, 2024 | 712.95 | 712.95 | 697.00 | 699.30 | 699.30 | 2,158 |
| Mar 12, 2024 | 707.35 | 712.90 | 699.75 | 704.25 | 704.25 | 3,162 |
| Mar 11, 2024 | 725.00 | 725.00 | 703.70 | 707.20 | 707.20 | 4,762 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 731.95 | 731.95 | 713.00 | 721.10 | 721.10 | 6,174 |
| Mar 06, 2024 | 739.00 | 739.00 | 713.55 | 715.90 | 715.90 | 7,099 |
| Mar 05, 2024 | 741.50 | 752.35 | 732.55 | 738.35 | 738.35 | 8,046 |
| Mar 04, 2024 | 757.10 | 757.10 | 736.45 | 737.05 | 737.05 | 2,002 |
| Mar 01, 2024 | 757.55 | 757.55 | 739.00 | 744.70 | 744.70 | 1,362 |
| Feb 29, 2024 | 737.05 | 761.00 | 736.80 | 747.25 | 747.25 | 5,464 |
| Feb 28, 2024 | 746.05 | 751.00 | 735.00 | 740.60 | 740.60 | 1,846 |
| Feb 27, 2024 | 769.95 | 769.95 | 750.40 | 751.30 | 751.30 | 4,178 |
| Feb 26, 2024 | 762.65 | 770.00 | 750.10 | 768.45 | 768.45 | 1,654 |
| Feb 23, 2024 | 760.20 | 765.00 | 744.75 | 757.30 | 757.30 | 1,108 |
| Feb 22, 2024 | 750.05 | 752.95 | 741.00 | 745.25 | 745.25 | 5,623 |
| Feb 21, 2024 | 756.45 | 761.00 | 749.25 | 752.10 | 752.10 | 1,747 |
| Feb 20, 2024 | 752.05 | 765.65 | 752.05 | 756.85 | 756.85 | 2,480 |
| Feb 16, 2024 | 761.95 | 770.00 | 757.75 | 761.60 | 761.60 | 4,151 |
| Feb 15, 2024 | 760.15 | 774.15 | 758.30 | 764.55 | 764.55 | 2,001 |
| Feb 14, 2024 | 766.85 | 775.40 | 759.20 | 762.95 | 762.95 | 4,317 |
| Feb 13, 2024 | 771.30 | 779.45 | 763.45 | 777.50 | 777.50 | 1,596 |
| Feb 12, 2024 | 763.00 | 779.00 | 759.30 | 768.65 | 768.65 | 2,082 |
| Feb 09, 2024 | 760.90 | 778.50 | 755.05 | 762.60 | 762.60 | 7,723 |
| Feb 08, 2024 | 793.90 | 793.90 | 775.90 | 780.20 | 780.20 | 1,481 |
| Feb 07, 2024 | 785.55 | 799.50 | 782.00 | 789.85 | 789.85 | 9,767 |
| Feb 06, 2024 | 787.95 | 805.10 | 776.85 | 788.95 | 788.95 | 23,329 |
| Feb 05, 2024 | 777.65 | 785.00 | 769.20 | 783.50 | 783.50 | 1,813 |
| Feb 02, 2024 | 777.85 | 783.40 | 765.20 | 775.60 | 775.60 | 2,249 |
| Feb 01, 2024 | 785.65 | 787.40 | 765.35 | 769.95 | 769.95 | 7,703 |
| Jan 31, 2024 | 784.25 | 791.40 | 778.00 | 787.25 | 787.25 | 1,762 |
| Jan 30, 2024 | 786.00 | 786.00 | 770.90 | 784.25 | 784.25 | 1,297 |
| Jan 29, 2024 | 779.75 | 785.00 | 764.05 | 782.65 | 782.65 | 8,026 |
| Jan 26, 2024 | 778.85 | 778.85 | 778.85 | 778.85 | 778.85 | - |
| Jan 25, 2024 | 791.95 | 791.95 | 760.95 | 778.85 | 778.85 | 1,870 |
| Jan 24, 2024 | 763.75 | 777.00 | 754.55 | 771.55 | 771.55 | 2,860 |
| Jan 23, 2024 | 765.80 | 770.45 | 748.00 | 765.45 | 765.45 | 2,627 |
| Jan 22, 2024 | 781.10 | 781.10 | 781.10 | 781.10 | 781.10 | - |
| Jan 19, 2024 | 771.85 | 788.40 | 765.65 | 781.10 | 781.10 | 3,691 |
| Jan 18, 2024 | 788.05 | 788.35 | 761.40 | 771.85 | 771.85 | 13,182 |
| Jan 17, 2024 | 782.30 | 797.35 | 772.20 | 788.15 | 788.15 | 8,194 |
| Jan 16, 2024 | 772.50 | 786.20 | 765.30 | 781.50 | 781.50 | 17,136 |
| Jan 12, 2024 | 769.85 | 774.00 | 762.85 | 768.95 | 768.95 | 2,514 |
| Jan 11, 2024 | 755.05 | 769.20 | 754.50 | 765.10 | 765.10 | 4,707 |
| Jan 10, 2024 | 748.60 | 760.00 | 748.60 | 756.45 | 756.45 | 2,868 |
| Jan 09, 2024 | 755.85 | 760.00 | 744.00 | 748.60 | 748.60 | 9,576 |
| Jan 08, 2024 | 752.00 | 761.40 | 745.65 | 752.10 | 752.10 | 11,914 |
| Jan 05, 2024 | 735.05 | 754.15 | 735.05 | 751.80 | 751.80 | 2,147 |
| Jan 04, 2024 | 749.75 | 750.75 | 737.00 | 738.50 | 738.50 | 3,514 |
| Jan 03, 2024 | 745.70 | 750.55 | 741.55 | 746.95 | 746.95 | 2,690 |
| Jan 02, 2024 | 752.20 | 752.20 | 740.00 | 744.85 | 744.85 | 2,125 |
| Dec 29, 2023 | 745.55 | 747.55 | 731.20 | 741.65 | 741.65 | 19,979 |
| Dec 28, 2023 | 747.25 | 749.50 | 738.30 | 741.00 | 741.00 | 3,147 |
| Dec 27, 2023 | 741.25 | 744.45 | 735.00 | 740.85 | 740.85 | 3,482 |
| Dec 26, 2023 | 751.95 | 751.95 | 738.60 | 741.85 | 741.85 | 3,638 |
| Dec 22, 2023 | 749.20 | 749.20 | 738.45 | 739.60 | 739.60 | 4,161 |
| Dec 21, 2023 | 740.10 | 750.00 | 738.00 | 746.85 | 746.85 | 3,633 |
| Dec 20, 2023 | 764.85 | 764.85 | 745.00 | 750.95 | 750.95 | 4,254 |
| Dec 19, 2023 | 749.70 | 762.90 | 748.50 | 759.30 | 759.30 | 9,837 |
| Dec 18, 2023 | 743.05 | 755.60 | 740.00 | 750.05 | 750.05 | 563,790 |
| Dec 15, 2023 | 758.20 | 759.40 | 747.45 | 750.95 | 750.95 | 4,057 |
| Dec 14, 2023 | 757.15 | 763.95 | 751.35 | 757.65 | 757.65 | 8,539 |
| Dec 13, 2023 | 768.60 | 768.70 | 759.00 | 759.95 | 759.95 | 1,455 |
| Dec 12, 2023 | 773.10 | 778.00 | 766.55 | 769.80 | 769.80 | 6,266 |
| Dec 11, 2023 | 772.40 | 780.00 | 761.35 | 774.15 | 774.15 | 4,582 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.