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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	631.1	631.7	631.7	637	630	6,435
August 13, 2025	635.95	635.05	635.05	639.85	627.85	17,742
August 12, 2025	636.15	633	633	639.25	631	14,111
August 11, 2025	630.05	636.15	636.15	639	629.75	37,586
August 08, 2025	633	633.8	633.8	638.5	625.05	29,479
August 07, 2025	639	634.05	634.05	639	627	23,858
August 06, 2025	630	637.25	637.25	639.4	623.6	307,851
August 05, 2025	631	628.6	628.6	631.95	621.8	23,645
August 04, 2025	636.75	630.75	630.75	636.75	627.45	353,689
August 01, 2025	629	631.8	631.8	634	624.8	85,342
July 31, 2025	632	630	630	632.95	619.55	36,265
July 30, 2025	636.45	633	627	639.45	631.7	36,983
July 29, 2025	636.9	631.85	625.86	641.8	626.95	179,413
July 28, 2025	633.75	636.95	630.91	646.5	621.1	433,486
July 25, 2025	640.1	630.75	624.77	640.1	628	54,420
July 24, 2025	637.15	640.1	634.03	643.2	631.35	43,473
July 23, 2025	636.55	637.15	631.11	642.9	631	28,810
July 22, 2025	637.45	636.55	630.52	643.85	625	26,534
July 21, 2025	644	633.3	627.3	644	629.1	22,142
July 18, 2025	642	636.85	630.81	643.25	635.05	20,199
July 17, 2025	634	642	635.91	650	633.5	84,048
July 16, 2025	634	632.95	626.95	637.65	628.85	28,264
July 15, 2025	625	630.85	624.87	634.45	625	32,453
July 14, 2025	630	626.55	620.61	630.05	624	20,112
July 11, 2025	634	629.75	623.78	639.7	627	48,835
July 10, 2025	630.15	631.65	625.66	636	629.95	25,683
July 09, 2025	634	629.45	623.48	638.45	627.65	37,975
July 08, 2025	630	633.85	627.84	634.75	625	40,562
July 07, 2025	631.6	628.7	622.74	636.35	623.55	48,389
July 04, 2025	626.4	631.6	631.6	635.6	620	42,946
July 03, 2025	628.95	626.4	626.4	632.5	623.4	51,062

TTK Prestige Limited (TTKPRESTIG.NS) NSE