TTK Prestige Limited (TTKPRESTIG.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 783.20 | 792.40 | 775.10 | 785.10 | 785.10 | 6,340 |
| 27 Jun 2024 | 785.00 | 793.35 | 779.05 | 783.25 | 783.25 | 2,981 |
| 26 Jun 2024 | 777.95 | 802.85 | 771.85 | 788.30 | 788.30 | 19,128 |
| 25 Jun 2024 | 780.00 | 781.40 | 767.85 | 777.95 | 777.95 | 2,404 |
| 24 Jun 2024 | 780.00 | 788.00 | 767.50 | 770.70 | 770.70 | 7,588 |
| 21 Jun 2024 | 779.95 | 793.50 | 772.85 | 785.20 | 785.20 | 23,230 |
| 20 Jun 2024 | 764.75 | 776.35 | 757.30 | 771.05 | 771.05 | 7,335 |
| 19 Jun 2024 | 762.05 | 766.00 | 753.00 | 757.55 | 757.55 | 11,374 |
| 18 Jun 2024 | 752.00 | 763.20 | 743.80 | 758.00 | 758.00 | 4,161 |
| 14 Jun 2024 | 746.00 | 753.50 | 745.00 | 751.90 | 751.90 | 2,555 |
| 13 Jun 2024 | 750.00 | 756.00 | 740.05 | 751.45 | 751.45 | 9,079 |
| 12 Jun 2024 | 740.00 | 752.85 | 737.45 | 743.90 | 743.90 | 3,144 |
| 11 Jun 2024 | 734.05 | 747.60 | 734.05 | 742.55 | 742.55 | 6,632 |
| 10 Jun 2024 | 747.95 | 750.40 | 727.00 | 737.55 | 737.55 | 7,379 |
| 07 Jun 2024 | 724.80 | 729.95 | 707.15 | 725.00 | 725.00 | 12,759 |
| 06 Jun 2024 | 708.00 | 720.65 | 707.50 | 717.10 | 717.10 | 3,138 |
| 05 Jun 2024 | 678.00 | 709.65 | 667.10 | 706.85 | 706.85 | 18,176 |
| 04 Jun 2024 | 684.00 | 684.00 | 647.40 | 667.65 | 667.65 | 6,402 |
| 03 Jun 2024 | 697.00 | 697.00 | 668.60 | 671.70 | 671.70 | 13,147 |
| 31 May 2024 | 705.00 | 705.00 | 676.00 | 679.25 | 679.25 | 5,182 |
| 30 May 2024 | 703.40 | 703.95 | 690.00 | 696.15 | 696.15 | 5,459 |
| 29 May 2024 | 710.00 | 710.00 | 699.30 | 704.30 | 704.30 | 2,196 |
| 28 May 2024 | 710.00 | 715.00 | 699.25 | 710.90 | 710.90 | 6,720 |
| 27 May 2024 | 700.00 | 708.00 | 699.60 | 704.40 | 704.40 | 2,782 |
| 24 May 2024 | 701.05 | 711.75 | 696.00 | 700.10 | 700.10 | 1,676 |
| 23 May 2024 | 710.95 | 713.60 | 705.60 | 707.80 | 707.80 | 4,945 |
| 22 May 2024 | 715.00 | 715.00 | 705.15 | 711.75 | 711.75 | 5,065 |
| 21 May 2024 | 700.00 | 713.20 | 700.00 | 712.80 | 712.80 | 2,375 |
| 17 May 2024 | 699.00 | 722.45 | 696.00 | 719.55 | 719.55 | 7,596 |
| 16 May 2024 | 717.35 | 717.35 | 696.50 | 699.25 | 699.25 | 1,781 |
| 15 May 2024 | 713.35 | 713.75 | 702.85 | 703.25 | 703.25 | 856 |
| 14 May 2024 | 704.95 | 722.55 | 695.50 | 713.70 | 713.70 | 2,527 |
| 13 May 2024 | 712.95 | 712.95 | 690.10 | 692.75 | 692.75 | 1,897 |
| 10 May 2024 | 690.05 | 703.30 | 689.60 | 700.60 | 700.60 | 5,286 |
| 09 May 2024 | 716.95 | 716.95 | 690.00 | 693.80 | 693.80 | 8,333 |
| 08 May 2024 | 702.25 | 721.90 | 698.10 | 710.45 | 710.45 | 6,302 |
| 07 May 2024 | 711.00 | 711.00 | 699.00 | 702.25 | 702.25 | 3,356 |
| 06 May 2024 | 705.05 | 712.45 | 705.05 | 707.35 | 707.35 | 6,244 |
| 03 May 2024 | 710.20 | 710.20 | 693.05 | 699.65 | 699.65 | 6,848 |
| 02 May 2024 | 714.85 | 714.85 | 700.00 | 708.70 | 708.70 | 6,161 |
| 30 Apr 2024 | 701.00 | 714.45 | 699.80 | 702.95 | 702.95 | 4,150 |
| 29 Apr 2024 | 739.55 | 739.55 | 697.50 | 700.35 | 700.35 | 7,132 |
| 26 Apr 2024 | 700.05 | 700.95 | 694.05 | 696.15 | 696.15 | 4,271 |
| 25 Apr 2024 | 705.00 | 706.25 | 698.00 | 699.75 | 699.75 | 2,323 |
| 24 Apr 2024 | 700.00 | 711.00 | 699.50 | 705.10 | 705.10 | 1,964 |
| 23 Apr 2024 | 704.00 | 709.00 | 696.00 | 699.00 | 699.00 | 6,725 |
| 22 Apr 2024 | 699.90 | 707.95 | 695.65 | 704.00 | 704.00 | 3,143 |
| 19 Apr 2024 | 686.40 | 701.95 | 681.00 | 694.00 | 694.00 | 4,230 |
| 18 Apr 2024 | 700.25 | 702.50 | 684.25 | 685.95 | 685.95 | 2,239 |
| 16 Apr 2024 | 694.90 | 700.50 | 692.00 | 692.10 | 692.10 | 2,273 |
| 15 Apr 2024 | 698.00 | 703.30 | 690.00 | 697.45 | 697.45 | 3,311 |
| 12 Apr 2024 | 710.10 | 711.95 | 700.00 | 703.50 | 703.50 | 5,112 |
| 10 Apr 2024 | 702.15 | 712.20 | 702.10 | 709.80 | 709.80 | 5,998 |
| 09 Apr 2024 | 701.15 | 720.65 | 701.15 | 707.35 | 707.35 | 4,767 |
| 08 Apr 2024 | 691.05 | 717.70 | 691.05 | 714.10 | 714.10 | 14,384 |
| 05 Apr 2024 | 712.85 | 712.85 | 689.00 | 690.40 | 690.40 | 3,219 |
| 04 Apr 2024 | 710.05 | 718.15 | 697.65 | 698.85 | 698.85 | 13,196 |
| 03 Apr 2024 | 714.85 | 715.00 | 700.00 | 710.40 | 710.40 | 9,277 |
| 02 Apr 2024 | 691.45 | 704.60 | 690.15 | 703.00 | 703.00 | 959 |
| 01 Apr 2024 | 674.60 | 695.25 | 674.60 | 691.55 | 691.55 | 2,395 |
| 28 Mar 2024 | 677.85 | 678.00 | 667.75 | 670.90 | 670.90 | 6,921 |
| 27 Mar 2024 | 684.00 | 689.45 | 660.60 | 670.50 | 670.50 | 21,792 |
| 26 Mar 2024 | 699.05 | 699.90 | 681.55 | 683.45 | 683.45 | 3,193 |
| 22 Mar 2024 | 715.90 | 715.90 | 696.00 | 698.20 | 698.20 | 3,967 |
| 21 Mar 2024 | 696.25 | 709.85 | 694.00 | 701.90 | 701.90 | 1,632 |
| 20 Mar 2024 | 699.35 | 699.35 | 688.60 | 695.30 | 695.30 | 1,543 |
| 19 Mar 2024 | 699.40 | 700.00 | 693.00 | 695.25 | 695.25 | 2,031 |
| 18 Mar 2024 | 700.05 | 707.40 | 693.60 | 699.40 | 699.40 | 2,901 |
| 15 Mar 2024 | 700.45 | 710.00 | 695.50 | 696.80 | 696.80 | 1,386 |
| 14 Mar 2024 | 709.95 | 714.05 | 687.20 | 700.70 | 700.70 | 8,218 |
| 13 Mar 2024 | 712.95 | 712.95 | 697.00 | 699.30 | 699.30 | 2,158 |
| 12 Mar 2024 | 707.35 | 712.90 | 699.75 | 704.25 | 704.25 | 3,162 |
| 11 Mar 2024 | 725.00 | 725.00 | 703.70 | 707.20 | 707.20 | 4,762 |
| 07 Mar 2024 | 731.95 | 731.95 | 713.00 | 721.10 | 721.10 | 6,174 |
| 06 Mar 2024 | 739.00 | 739.00 | 713.55 | 715.90 | 715.90 | 7,099 |
| 05 Mar 2024 | 741.50 | 752.35 | 732.55 | 738.35 | 738.35 | 8,046 |
| 04 Mar 2024 | 757.10 | 757.10 | 736.45 | 737.05 | 737.05 | 2,002 |
| 01 Mar 2024 | 757.55 | 757.55 | 739.00 | 744.70 | 744.70 | 1,362 |
| 29 Feb 2024 | 737.05 | 761.00 | 736.80 | 747.25 | 747.25 | 5,464 |
| 28 Feb 2024 | 746.05 | 751.00 | 735.00 | 740.60 | 740.60 | 1,846 |
| 27 Feb 2024 | 769.95 | 769.95 | 750.40 | 751.30 | 751.30 | 4,178 |
| 26 Feb 2024 | 762.65 | 770.00 | 750.10 | 768.45 | 768.45 | 1,654 |
| 23 Feb 2024 | 760.20 | 765.00 | 744.75 | 757.30 | 757.30 | 1,108 |
| 22 Feb 2024 | 750.05 | 752.95 | 741.00 | 745.25 | 745.25 | 5,623 |
| 21 Feb 2024 | 756.45 | 761.00 | 749.25 | 752.10 | 752.10 | 1,747 |
| 20 Feb 2024 | 752.05 | 765.65 | 752.05 | 756.85 | 756.85 | 2,480 |
| 19 Feb 2024 | 758.15 | 767.05 | 758.15 | 764.00 | 764.00 | 890 |
| 16 Feb 2024 | 761.95 | 770.00 | 757.75 | 761.60 | 761.60 | 4,151 |
| 15 Feb 2024 | 760.15 | 774.15 | 758.30 | 764.55 | 764.55 | 2,001 |
| 14 Feb 2024 | 766.85 | 775.40 | 759.20 | 762.95 | 762.95 | 4,317 |
| 13 Feb 2024 | 771.30 | 779.45 | 763.45 | 777.50 | 777.50 | 1,596 |
| 12 Feb 2024 | 763.00 | 779.00 | 759.30 | 768.65 | 768.65 | 2,082 |
| 09 Feb 2024 | 760.90 | 778.50 | 755.05 | 762.60 | 762.60 | 7,723 |
| 08 Feb 2024 | 793.90 | 793.90 | 775.90 | 780.20 | 780.20 | 1,481 |
| 07 Feb 2024 | 785.55 | 799.50 | 782.00 | 789.85 | 789.85 | 9,767 |
| 06 Feb 2024 | 787.95 | 805.10 | 776.85 | 788.95 | 788.95 | 23,329 |
| 05 Feb 2024 | 777.65 | 785.00 | 769.20 | 783.50 | 783.50 | 1,813 |
| 02 Feb 2024 | 777.85 | 783.40 | 765.20 | 775.60 | 775.60 | 2,249 |
| 01 Feb 2024 | 785.65 | 787.40 | 765.35 | 769.95 | 769.95 | 7,703 |
| 31 Jan 2024 | 784.25 | 791.40 | 778.00 | 787.25 | 787.25 | 1,762 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.