TTK Prestige Limited - TTKPRESTIG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	669.9	660	660	672	659	212,039
November 12, 2025	662.05	664	664	668.2	659.65	24,228
November 11, 2025	663.25	661.65	661.65	670.3	660	22,744
November 10, 2025	665	660.65	660.65	688	655	28,563
November 07, 2025	651.65	668.35	668.35	672.9	651.65	24,689
November 06, 2025	668.8	663.35	663.35	672	657.65	40,336
November 04, 2025	681.4	670	668.8	681.4	666.1	39,301
November 03, 2025	672.95	678.7	678.7	695.7	667.95	86,774
October 31, 2025	683.3	669.8	669.8	689	667	62,420
October 30, 2025	697.1	680.65	680.65	703.65	675.35	123,432
October 29, 2025	709	696.5	696.5	709	690.4	293,629
October 28, 2025	650.8	716.15	716.15	771.2	650.5	3.34M
October 27, 2025	652.3	646.95	646.95	652.3	639.45	22,647
October 24, 2025	641.85	644.9	644.9	649.65	640.1	9,739
October 23, 2025	648.75	641.85	641.85	651.35	639.85	23,791
October 21, 2025	637.4	644.7	644.7	647	635	4,702
October 20, 2025	645.55	637.45	637.45	645.55	635.85	16,685
October 17, 2025	653.85	642.2	642.2	655.25	640.75	13,116
October 16, 2025	644.95	654.1	654.1	662.8	641.95	51,570
October 15, 2025	644	643.45	643.45	657	638.05	39,645
October 14, 2025	639.25	645.4	645.4	659	635.6	245,562
October 13, 2025	628.1	637.4	637.4	640.9	628.1	11,977
October 10, 2025	637.05	635.25	635.25	639.95	634.3	10,392
October 09, 2025	637	637.05	637.05	638.55	634.55	9,614
October 08, 2025	636.4	635.3	635.3	639	634.5	11,301
October 07, 2025	632.75	636.4	636.4	638.9	632.75	57,258
October 06, 2025	640.05	635.4	635.4	643	633	16,790
October 03, 2025	642.8	643.95	643.95	648	637.1	17,090
October 01, 2025	639.75	637.05	637.05	639.75	630.3	7,270
September 30, 2025	638.75	635.2	635.2	640.75	630.2	9,822
September 29, 2025	634.95	635.4	635.4	641.55	625	16,067
September 26, 2025	655.25	634.95	634.95	655.25	632	37,660
September 25, 2025	645.75	653.2	653.2	656.6	643.05	16,511
September 24, 2025	646.75	647.4	647.4	652	642.65	12,994
September 23, 2025	659.75	649.35	649.35	659.8	645	19,328
September 22, 2025	667.6	656.8	656.8	668.25	654.3	17,376
September 19, 2025	671	664.3	664.3	675.4	660.1	70,176
September 18, 2025	674.15	673.6	673.6	679.95	668	18,764
September 17, 2025	678.15	676.75	676.75	683.65	673	24,736
September 16, 2025	672.15	678.15	678.15	682.85	666.45	26,901
September 15, 2025	677.75	672.15	672.15	678	661.8	22,432
September 12, 2025	673.15	670	670	674.95	655.05	44,829
September 11, 2025	680.2	673.15	673.15	688.5	670	26,155
September 10, 2025	675	676.6	676.6	682.3	670.15	21,220
September 09, 2025	679.25	678.7	678.7	680	671.05	16,805
September 08, 2025	680.05	672.25	672.25	683.55	666.55	25,754
September 05, 2025	675.45	679.65	679.65	681.45	668.55	18,605
September 04, 2025	689.65	675.45	675.45	689.65	671.05	33,093
September 03, 2025	687.15	681.85	681.85	688.8	675.6	38,894
September 02, 2025	671.05	681.95	681.95	689.4	666.9	86,205
September 01, 2025	655.2	674.25	674.25	679	655.2	74,812
August 29, 2025	643.85	656.75	656.75	659.95	643.85	29,416
August 28, 2025	647.7	647.2	647.2	652.75	639.4	24,718
August 26, 2025	654.5	640.15	640.15	656.95	633.1	100,799
August 25, 2025	660.95	656.15	656.15	665	654.5	102,579
August 22, 2025	664.25	654.55	654.55	664.25	648.75	21,720
August 21, 2025	659.75	658.1	658.1	662.95	653	30,806
August 20, 2025	663.4	654.55	654.55	669.7	645.15	62,767
August 19, 2025	647.7	663.65	663.65	674	647.15	175,133
August 18, 2025	635	644.05	644.05	646.75	632.25	35,806

TTK Prestige Limited (TTKPRESTIG.NS) NSE