TTK Prestige Limited (TTKPRESTIG.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 711.00 | 711.00 | 693.50 | 700.60 | 700.60 | 487,699 |
| May 02, 2024 | 709.00 | 712.65 | 700.45 | 707.40 | 707.40 | 66,781 |
| Apr 30, 2024 | 704.10 | 715.00 | 698.45 | 702.50 | 702.50 | 253,227 |
| Apr 29, 2024 | 708.00 | 717.75 | 697.50 | 700.55 | 700.55 | 35,611 |
| Apr 26, 2024 | 700.75 | 701.95 | 694.05 | 696.60 | 696.60 | 35,753 |
| Apr 25, 2024 | 702.95 | 707.00 | 698.00 | 699.40 | 699.40 | 45,063 |
| Apr 24, 2024 | 700.00 | 712.00 | 697.90 | 705.55 | 705.55 | 33,479 |
| Apr 23, 2024 | 707.20 | 710.95 | 697.00 | 699.80 | 699.80 | 35,729 |
| Apr 22, 2024 | 697.30 | 708.95 | 695.60 | 703.65 | 703.65 | 58,502 |
| Apr 19, 2024 | 687.00 | 702.00 | 680.55 | 694.85 | 694.85 | 667,689 |
| Apr 18, 2024 | 702.00 | 702.00 | 684.00 | 686.15 | 686.15 | 86,935 |
| Apr 16, 2024 | 691.55 | 710.00 | 691.30 | 693.00 | 693.00 | 550,906 |
| Apr 15, 2024 | 695.00 | 703.95 | 690.00 | 697.65 | 697.65 | 33,278 |
| Apr 12, 2024 | 713.05 | 713.05 | 699.95 | 704.15 | 704.15 | 43,810 |
| Apr 10, 2024 | 710.00 | 712.80 | 702.00 | 709.20 | 709.20 | 44,897 |
| Apr 09, 2024 | 718.90 | 719.95 | 702.05 | 706.45 | 706.45 | 58,281 |
| Apr 08, 2024 | 700.00 | 718.95 | 691.75 | 714.30 | 714.30 | 152,117 |
| Apr 05, 2024 | 700.05 | 701.20 | 689.00 | 690.10 | 690.10 | 120,627 |
| Apr 04, 2024 | 710.95 | 720.00 | 698.20 | 699.60 | 699.60 | 68,053 |
| Apr 03, 2024 | 703.00 | 715.65 | 702.00 | 710.15 | 710.15 | 60,995 |
| Apr 02, 2024 | 690.00 | 705.00 | 689.95 | 702.50 | 702.50 | 36,639 |
| Apr 01, 2024 | 676.95 | 696.20 | 675.35 | 692.45 | 692.45 | 51,290 |
| Mar 28, 2024 | 671.35 | 679.00 | 667.00 | 671.30 | 671.30 | 81,871 |
| Mar 27, 2024 | 684.00 | 689.05 | 666.00 | 671.25 | 671.25 | 421,018 |
| Mar 26, 2024 | 699.80 | 699.80 | 682.35 | 683.10 | 683.10 | 75,437 |
| Mar 22, 2024 | 700.00 | 712.00 | 695.00 | 700.15 | 700.15 | 44,187 |
| Mar 21, 2024 | 696.95 | 707.00 | 693.10 | 702.95 | 702.95 | 26,639 |
| Mar 20, 2024 | 699.35 | 700.95 | 687.50 | 695.80 | 695.80 | 29,308 |
| Mar 19, 2024 | 700.05 | 700.75 | 692.85 | 695.90 | 695.90 | 34,056 |
| Mar 18, 2024 | 707.45 | 708.70 | 692.75 | 700.00 | 700.00 | 38,092 |
| Mar 15, 2024 | 701.00 | 710.70 | 695.00 | 697.00 | 697.00 | 57,831 |
| Mar 14, 2024 | 699.30 | 714.00 | 692.75 | 700.80 | 700.80 | 37,475 |
| Mar 13, 2024 | 709.45 | 709.45 | 695.05 | 699.30 | 699.30 | 62,778 |
| Mar 12, 2024 | 710.90 | 714.95 | 703.00 | 705.95 | 705.95 | 40,264 |
| Mar 11, 2024 | 729.95 | 729.95 | 702.00 | 707.35 | 707.35 | 41,856 |
| Mar 07, 2024 | 720.00 | 730.50 | 710.80 | 720.05 | 720.05 | 58,500 |
| Mar 06, 2024 | 737.30 | 737.30 | 711.10 | 715.65 | 715.65 | 50,720 |
| Mar 05, 2024 | 740.85 | 744.00 | 732.05 | 737.30 | 737.30 | 32,488 |
| Mar 04, 2024 | 740.00 | 748.00 | 736.00 | 737.15 | 737.15 | 34,790 |
| Mar 01, 2024 | 745.00 | 749.90 | 738.10 | 745.05 | 745.05 | 49,723 |
| Feb 29, 2024 | 739.55 | 762.00 | 736.75 | 747.95 | 747.95 | 76,803 |
| Feb 28, 2024 | 752.95 | 754.95 | 734.30 | 739.55 | 739.55 | 46,409 |
| Feb 27, 2024 | 768.05 | 768.05 | 750.50 | 751.75 | 751.75 | 40,554 |
| Feb 26, 2024 | 761.65 | 770.75 | 747.10 | 768.05 | 768.05 | 76,204 |
| Feb 23, 2024 | 745.25 | 765.45 | 745.00 | 759.20 | 759.20 | 34,403 |
| Feb 22, 2024 | 751.25 | 753.95 | 740.50 | 746.00 | 746.00 | 32,069 |
| Feb 21, 2024 | 757.50 | 762.00 | 749.05 | 752.00 | 752.00 | 26,998 |
| Feb 20, 2024 | 765.00 | 765.00 | 756.10 | 757.50 | 757.50 | 24,068 |
| Feb 19, 2024 | 763.70 | 767.40 | 760.05 | 763.40 | 763.40 | 19,537 |
| Feb 16, 2024 | 761.10 | 770.45 | 758.20 | 763.70 | 763.70 | 26,242 |
| Feb 15, 2024 | 763.25 | 774.60 | 757.90 | 764.30 | 764.30 | 25,278 |
| Feb 14, 2024 | 767.95 | 777.35 | 759.85 | 763.25 | 763.25 | 25,420 |
| Feb 13, 2024 | 774.90 | 779.65 | 761.35 | 777.35 | 777.35 | 38,934 |
| Feb 12, 2024 | 763.95 | 779.25 | 758.75 | 769.70 | 769.70 | 69,238 |
| Feb 09, 2024 | 779.90 | 779.90 | 755.00 | 763.00 | 763.00 | 54,165 |
| Feb 08, 2024 | 788.05 | 790.50 | 776.00 | 778.80 | 778.80 | 40,753 |
| Feb 07, 2024 | 792.45 | 800.50 | 780.15 | 791.30 | 791.30 | 70,715 |
| Feb 06, 2024 | 786.00 | 807.00 | 776.30 | 788.60 | 788.60 | 319,176 |
| Feb 05, 2024 | 777.75 | 784.90 | 770.10 | 783.35 | 783.35 | 75,333 |
| Feb 02, 2024 | 774.00 | 785.00 | 765.10 | 777.65 | 777.65 | 52,675 |
| Feb 01, 2024 | 789.95 | 789.95 | 766.00 | 770.10 | 770.10 | 33,652 |
| Jan 31, 2024 | 784.00 | 792.00 | 777.00 | 787.05 | 787.05 | 75,532 |
| Jan 30, 2024 | 789.00 | 789.00 | 771.20 | 784.75 | 784.75 | 56,391 |
| Jan 29, 2024 | 778.55 | 785.95 | 764.05 | 782.90 | 782.90 | 53,837 |
| Jan 25, 2024 | 771.20 | 782.00 | 759.55 | 778.55 | 778.55 | 116,111 |
| Jan 24, 2024 | 755.00 | 778.00 | 752.10 | 773.20 | 773.20 | 41,410 |
| Jan 23, 2024 | 767.45 | 771.25 | 748.10 | 765.95 | 765.95 | 70,578 |
| Jan 19, 2024 | 774.95 | 788.00 | 765.30 | 780.10 | 780.10 | 71,947 |
| Jan 18, 2024 | 786.85 | 788.45 | 761.90 | 773.00 | 773.00 | 81,268 |
| Jan 17, 2024 | 781.05 | 797.80 | 771.55 | 787.85 | 787.85 | 201,249 |
| Jan 16, 2024 | 774.00 | 785.80 | 765.45 | 782.95 | 782.95 | 118,332 |
| Jan 15, 2024 | 770.00 | 776.00 | 758.60 | 773.65 | 773.65 | 124,414 |
| Jan 12, 2024 | 769.05 | 774.00 | 763.00 | 769.75 | 769.75 | 54,456 |
| Jan 11, 2024 | 759.10 | 769.95 | 753.90 | 765.75 | 765.75 | 95,118 |
| Jan 10, 2024 | 752.85 | 760.00 | 749.10 | 757.90 | 757.90 | 52,581 |
| Jan 09, 2024 | 755.00 | 761.05 | 744.30 | 749.15 | 749.15 | 63,094 |
| Jan 08, 2024 | 752.00 | 762.80 | 745.10 | 750.00 | 750.00 | 105,002 |
| Jan 05, 2024 | 742.00 | 753.95 | 740.20 | 751.80 | 751.80 | 94,804 |
| Jan 04, 2024 | 747.15 | 750.20 | 737.10 | 738.60 | 738.60 | 89,786 |
| Jan 03, 2024 | 744.90 | 750.20 | 741.00 | 747.15 | 747.15 | 37,200 |
| Jan 02, 2024 | 752.95 | 752.95 | 739.30 | 744.90 | 744.90 | 54,578 |
| Jan 01, 2024 | 741.30 | 749.60 | 740.05 | 746.90 | 746.90 | 53,318 |
| Dec 29, 2023 | 740.95 | 747.80 | 736.10 | 741.30 | 741.30 | 61,821 |
| Dec 28, 2023 | 748.00 | 748.95 | 737.00 | 740.95 | 740.95 | 113,830 |
| Dec 27, 2023 | 742.40 | 746.00 | 735.00 | 741.05 | 741.05 | 74,465 |
| Dec 26, 2023 | 743.40 | 749.00 | 739.00 | 742.25 | 742.25 | 40,472 |
| Dec 22, 2023 | 747.50 | 751.40 | 738.00 | 739.70 | 739.70 | 80,713 |
| Dec 21, 2023 | 745.00 | 751.35 | 738.00 | 747.40 | 747.40 | 51,498 |
| Dec 20, 2023 | 763.40 | 765.00 | 744.45 | 752.80 | 752.80 | 138,048 |
| Dec 19, 2023 | 752.85 | 762.90 | 748.05 | 759.60 | 759.60 | 163,778 |
| Dec 18, 2023 | 748.25 | 754.90 | 740.00 | 748.20 | 748.20 | 723,046 |
| Dec 15, 2023 | 760.00 | 760.00 | 747.00 | 751.00 | 751.00 | 81,630 |
| Dec 14, 2023 | 759.90 | 764.00 | 757.00 | 758.40 | 758.40 | 61,458 |
| Dec 13, 2023 | 766.05 | 770.20 | 758.75 | 759.85 | 759.85 | 50,297 |
| Dec 12, 2023 | 777.40 | 779.15 | 766.00 | 770.80 | 770.80 | 57,586 |
| Dec 11, 2023 | 765.00 | 779.70 | 761.20 | 773.50 | 773.50 | 69,970 |
| Dec 08, 2023 | 763.20 | 775.50 | 758.95 | 761.10 | 761.10 | 50,853 |
| Dec 07, 2023 | 764.00 | 767.00 | 762.00 | 764.60 | 764.60 | 38,771 |
| Dec 06, 2023 | 767.25 | 771.05 | 764.00 | 767.10 | 767.10 | 48,489 |
| Dec 05, 2023 | 781.05 | 781.80 | 764.35 | 767.20 | 767.20 | 81,322 |
| *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.