Advertisement
TTK Prestige Limited (TTKPRESTIG.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 849.00 | 859.00 | 842.05 | 854.95 | 854.95 | 13,369 |
| Nov 13, 2024 | 856.00 | 860.00 | 839.95 | 850.00 | 850.00 | 38,354 |
| Nov 12, 2024 | 856.00 | 864.40 | 848.00 | 853.55 | 853.55 | 12,678 |
| Nov 11, 2024 | 848.00 | 880.40 | 848.00 | 860.95 | 860.95 | 37,636 |
| Nov 08, 2024 | 870.90 | 874.95 | 860.00 | 861.40 | 861.40 | 13,359 |
| Nov 07, 2024 | 880.00 | 883.05 | 870.85 | 876.20 | 876.20 | 11,725 |
| Nov 06, 2024 | 874.00 | 889.95 | 866.00 | 881.40 | 881.40 | 30,593 |
| Nov 05, 2024 | 871.95 | 884.00 | 865.00 | 869.35 | 869.35 | 21,543 |
| Nov 04, 2024 | 903.15 | 903.15 | 862.00 | 871.95 | 871.95 | 38,298 |
| Nov 01, 2024 | 863.90 | 901.95 | 863.65 | 894.80 | 894.80 | 18,927 |
| Oct 31, 2024 | 860.00 | 930.00 | 860.00 | 863.90 | 863.90 | 167,443 |
| Oct 30, 2024 | 869.00 | 900.00 | 854.40 | 874.00 | 874.00 | 172,704 |
| Oct 29, 2024 | 860.20 | 878.65 | 852.00 | 869.70 | 869.70 | 35,870 |
| Oct 28, 2024 | 835.35 | 863.35 | 830.00 | 860.20 | 860.20 | 43,608 |
| Oct 25, 2024 | 842.95 | 851.95 | 830.00 | 835.35 | 835.35 | 30,646 |
| Oct 24, 2024 | 853.50 | 856.00 | 836.95 | 843.30 | 843.30 | 25,475 |
| Oct 23, 2024 | 854.00 | 864.60 | 832.05 | 849.25 | 849.25 | 39,370 |
| Oct 22, 2024 | 873.00 | 879.95 | 849.05 | 854.10 | 854.10 | 27,082 |
| Oct 21, 2024 | 898.45 | 898.45 | 872.30 | 877.65 | 877.65 | 25,714 |
| Oct 18, 2024 | 898.80 | 903.00 | 876.55 | 894.80 | 894.80 | 34,895 |
| Oct 17, 2024 | 876.30 | 930.95 | 867.00 | 898.30 | 898.30 | 163,333 |
| Oct 16, 2024 | 876.00 | 881.15 | 870.00 | 875.25 | 875.25 | 25,757 |
| Oct 15, 2024 | 888.00 | 889.10 | 871.95 | 874.80 | 874.80 | 31,215 |
| Oct 14, 2024 | 874.00 | 891.00 | 873.00 | 885.90 | 885.90 | 33,617 |
| Oct 11, 2024 | 873.00 | 888.05 | 872.45 | 873.60 | 873.60 | 29,255 |
| Oct 10, 2024 | 877.70 | 889.45 | 871.40 | 874.25 | 874.25 | 22,685 |
| Oct 09, 2024 | 883.10 | 887.35 | 871.00 | 874.70 | 874.70 | 73,937 |
| Oct 08, 2024 | 897.80 | 907.55 | 875.65 | 878.70 | 878.70 | 69,786 |
| Oct 07, 2024 | 907.00 | 949.00 | 875.60 | 893.75 | 893.75 | 199,956 |
| Oct 04, 2024 | 895.95 | 914.95 | 885.20 | 903.20 | 903.20 | 63,223 |
| Oct 03, 2024 | 885.00 | 909.90 | 878.55 | 895.95 | 895.95 | 103,328 |
| Oct 01, 2024 | 880.00 | 888.80 | 864.95 | 885.30 | 885.30 | 96,033 |
| Sep 30, 2024 | 859.90 | 878.00 | 846.05 | 875.35 | 875.35 | 67,332 |
| Sep 27, 2024 | 879.55 | 916.50 | 830.00 | 858.55 | 858.55 | 219,834 |
| Sep 26, 2024 | 867.25 | 882.95 | 867.25 | 879.45 | 879.45 | 24,421 |
| Sep 25, 2024 | 888.05 | 888.05 | 860.00 | 867.15 | 867.15 | 38,463 |
| Sep 24, 2024 | 890.10 | 893.45 | 872.05 | 879.25 | 879.25 | 64,969 |
| Sep 23, 2024 | 896.00 | 903.05 | 880.55 | 890.20 | 890.20 | 56,563 |
| Sep 20, 2024 | 909.50 | 914.95 | 890.55 | 902.45 | 902.45 | 63,961 |
| Sep 19, 2024 | 899.90 | 939.00 | 874.90 | 918.60 | 918.60 | 203,865 |
| Sep 18, 2024 | 899.50 | 904.95 | 877.00 | 891.90 | 891.90 | 33,229 |
| Sep 17, 2024 | 898.00 | 912.00 | 881.80 | 899.50 | 899.50 | 75,216 |
| Sep 16, 2024 | 906.15 | 914.80 | 895.75 | 898.65 | 898.65 | 20,648 |
| Sep 13, 2024 | 911.40 | 915.00 | 894.05 | 912.45 | 912.45 | 44,091 |
| Sep 12, 2024 | 893.00 | 905.95 | 890.05 | 902.40 | 902.40 | 21,470 |
| Sep 11, 2024 | 903.20 | 924.95 | 895.00 | 899.00 | 899.00 | 43,161 |
| Sep 10, 2024 | 899.50 | 915.00 | 895.05 | 912.30 | 912.30 | 108,031 |
| Sep 09, 2024 | 905.00 | 915.00 | 890.10 | 899.40 | 899.40 | 98,775 |
| Sep 06, 2024 | 929.00 | 937.85 | 912.80 | 915.30 | 915.30 | 48,969 |
| Sep 05, 2024 | 925.00 | 935.00 | 915.05 | 925.85 | 925.85 | 55,189 |
| Sep 04, 2024 | 915.00 | 939.50 | 900.05 | 924.50 | 924.50 | 121,623 |
| Sep 03, 2024 | 935.00 | 964.00 | 933.55 | 943.55 | 943.55 | 122,361 |
| Sep 02, 2024 | 930.00 | 943.30 | 928.10 | 940.70 | 940.70 | 21,675 |
| Aug 30, 2024 | 949.90 | 953.90 | 931.30 | 938.35 | 938.35 | 42,885 |
| Aug 29, 2024 | 950.90 | 950.90 | 931.35 | 946.40 | 946.40 | 44,025 |
| Aug 28, 2024 | 945.00 | 949.85 | 933.10 | 946.15 | 946.15 | 34,192 |
| Aug 27, 2024 | 936.15 | 949.45 | 936.15 | 944.50 | 944.50 | 25,472 |
| Aug 26, 2024 | 946.70 | 959.85 | 929.00 | 940.50 | 940.50 | 68,918 |
| Aug 23, 2024 | 968.25 | 968.40 | 931.05 | 936.05 | 936.05 | 49,376 |
| Aug 22, 2024 | 989.90 | 994.70 | 958.10 | 963.70 | 963.70 | 46,923 |
| Aug 21, 2024 | 950.00 | 989.00 | 946.15 | 982.85 | 982.85 | 72,703 |
| Aug 20, 2024 | 945.00 | 958.95 | 932.30 | 946.80 | 946.80 | 91,861 |
| Aug 19, 2024 | 944.25 | 958.70 | 934.10 | 951.55 | 951.55 | 54,606 |
| Aug 16, 2024 | 967.75 | 972.15 | 926.60 | 950.20 | 950.20 | 108,233 |
| Aug 14, 2024 | 983.00 | 993.00 | 963.30 | 972.65 | 972.65 | 119,960 |
| Aug 13, 2024 | 1,025.00 | 1,025.00 | 1,001.05 | 1,013.90 | 1,013.90 | 342,107 |
| Aug 12, 2024 | 1,000.50 | 1,019.40 | 995.00 | 1,000.10 | 1,000.10 | 470,746 |
| Aug 09, 2024 | 1,004.95 | 1,005.00 | 995.10 | 1,000.30 | 1,000.30 | 96,313 |
| Aug 08, 2024 | 991.75 | 1,002.05 | 986.95 | 992.65 | 992.65 | 142,731 |
| Aug 07, 2024 | 984.75 | 995.15 | 982.55 | 991.05 | 991.05 | 65,627 |
| Aug 06, 2024 | 978.75 | 1,009.90 | 977.00 | 980.15 | 980.15 | 185,575 |
| Aug 05, 2024 | 970.95 | 1,021.00 | 960.50 | 971.25 | 971.25 | 638,053 |
| Aug 02, 2024 | 953.50 | 1,013.50 | 947.00 | 979.15 | 979.15 | 651,009 |
| Aug 01, 2024 | 968.45 | 969.50 | 944.15 | 955.60 | 955.60 | 59,898 |
| Jul 31, 2024 | 948.50 | 984.00 | 934.75 | 964.50 | 964.50 | 274,898 |
| Jul 30, 2024 | 908.00 | 946.90 | 900.00 | 936.65 | 936.65 | 401,345 |
| Jul 29, 2024 | 920.35 | 921.85 | 896.00 | 905.10 | 905.10 | 96,672 |
| Jul 26, 2024 | 911.55 | 933.95 | 900.05 | 921.85 | 921.85 | 231,779 |
| Jul 25, 2024 | 919.45 | 919.85 | 906.00 | 910.30 | 910.30 | 70,067 |
| Jul 24, 2024 | 925.95 | 935.95 | 916.05 | 925.25 | 925.25 | 152,222 |
| Jul 23, 2024 | 893.50 | 918.10 | 880.00 | 914.80 | 914.80 | 209,635 |
| Jul 22, 2024 | 884.10 | 889.85 | 875.25 | 882.90 | 882.90 | 54,298 |
| Jul 19, 2024 | 890.00 | 899.40 | 867.55 | 889.35 | 889.35 | 106,409 |
| Jul 18, 2024 | 890.50 | 892.80 | 874.70 | 890.00 | 890.00 | 78,486 |
| Jul 16, 2024 | 885.00 | 895.00 | 880.00 | 888.00 | 888.00 | 53,225 |
| Jul 15, 2024 | 879.95 | 907.70 | 860.00 | 886.05 | 886.05 | 112,145 |
| Jul 12, 2024 | 889.90 | 890.45 | 870.85 | 878.40 | 878.40 | 47,932 |
| Jul 11, 2024 | 880.30 | 891.50 | 869.70 | 882.15 | 882.15 | 56,224 |
| Jul 10, 2024 | 873.90 | 885.50 | 869.95 | 878.45 | 878.45 | 96,001 |
| Jul 09, 2024 | 881.35 | 888.40 | 862.75 | 878.10 | 878.10 | 82,558 |
| Jul 08, 2024 | 891.10 | 896.85 | 872.35 | 881.35 | 881.35 | 92,642 |
| Jul 05, 2024 | 874.00 | 900.95 | 861.05 | 890.85 | 890.85 | 377,425 |
| Jul 04, 2024 | 834.95 | 864.00 | 830.75 | 861.05 | 861.05 | 200,958 |
| Jul 03, 2024 | 834.35 | 838.95 | 809.75 | 834.95 | 834.95 | 105,054 |
| Jul 02, 2024 | 829.00 | 854.70 | 819.05 | 834.60 | 834.60 | 275,091 |
| Jul 01, 2024 | 792.00 | 834.90 | 783.30 | 825.30 | 825.30 | 427,551 |
| Jun 28, 2024 | 784.10 | 794.00 | 775.15 | 786.80 | 786.80 | 73,370 |
| Jun 27, 2024 | 789.15 | 795.20 | 764.80 | 785.10 | 785.10 | 54,100 |
| Jun 26, 2024 | 777.75 | 803.00 | 771.25 | 789.10 | 789.10 | 158,587 |
| Jun 25, 2024 | 770.10 | 780.50 | 766.05 | 777.75 | 777.75 | 42,157 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.