Want to see IN:TTKPRESTIG full AI Analyst Report?
TTK Prestige Limited (TTKPRESTIG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 530.10 | 530.10 | 509.00 | 511.40 | 511.40 | -2.92% | 465 | 0.18 |
| Oct 29, 2026 | 533.30 | 533.45 | 520.60 | 526.80 | 526.80 | -1.36% | 2,788 | 1.02 |
| Oct 28, 2026 | 562.00 | 562.00 | 528.00 | 534.05 | 534.05 | -1.04% | 477 | 0.16 |
| Oct 27, 2026 | 522.10 | 547.60 | 520.00 | 539.65 | 539.65 | +2.52% | 2,076 | 0.63 |
| Oct 26, 2026 | 529.70 | 529.70 | 508.70 | 526.40 | 526.40 | +1.28% | 674 | 0.11 |
| Oct 23, 2026 | 506.80 | 521.85 | 500.10 | 519.75 | 519.75 | +2.57% | 2,705 | 0.15 |
| Oct 22, 2026 | 513.00 | 513.00 | 505.95 | 506.75 | 506.75 | -1.56% | 1,832 | 0.10 |
| Oct 21, 2026 | 546.30 | 546.30 | 509.20 | 514.80 | 514.80 | +0.46% | 1,513 | 0.08 |
| Oct 20, 2026 | 512.45 | 557.40 | 512.00 | 512.45 | 512.45 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 557.40 | 557.40 | 512.00 | 512.45 | 512.45 | -2.55% | 1,725 | 0.09 |
| Oct 16, 2026 | 520.05 | 528.00 | 514.00 | 525.85 | 525.85 | +1.38% | 3,054 | 0.16 |
| Oct 15, 2026 | 531.00 | 531.00 | 514.00 | 518.70 | 518.70 | -0.88% | 1,622 | 0.09 |
| Oct 14, 2026 | 515.00 | 530.00 | 514.00 | 523.30 | 523.30 | +1.14% | 1,600 | 0.09 |
| Oct 13, 2026 | 512.80 | 517.80 | 511.90 | 517.40 | 517.40 | +0.23% | 511 | 0.03 |
| Oct 12, 2026 | 509.45 | 524.50 | 509.45 | 516.20 | 516.20 | -0.15% | 602 | 0.03 |
| Oct 09, 2026 | 513.00 | 517.95 | 507.45 | 516.95 | 516.95 | +0.98% | 545 | 0.03 |
| Oct 08, 2026 | 526.25 | 526.25 | 511.00 | 511.95 | 511.95 | -1.53% | 720 | 0.04 |
| Oct 07, 2026 | 521.30 | 522.10 | 516.00 | 519.90 | 519.90 | -0.27% | 477 | 0.02 |
| Oct 06, 2026 | 537.40 | 537.40 | 514.10 | 521.30 | 521.30 | +1.92% | 624 | 0.03 |
| Oct 05, 2026 | 529.25 | 529.25 | 508.95 | 511.50 | 511.50 | +0.92% | 1,209 | 0.06 |
| Oct 02, 2026 | 506.85 | 515.05 | 497.95 | 506.85 | 506.85 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 515.05 | 515.05 | 497.95 | 506.85 | 506.85 | -1.89% | 2,843 | 0.15 |
| Sep 30, 2026 | 532.05 | 534.70 | 514.00 | 516.60 | 516.60 | -3.02% | 1,769 | 0.09 |
| Sep 29, 2026 | 528.00 | 551.20 | 514.90 | 532.70 | 532.70 | +3.76% | 11,099 | 0.57 |
| Sep 28, 2026 | 525.20 | 525.20 | 513.00 | 513.40 | 513.40 | -2.13% | 2,802 | 0.14 |
| Sep 25, 2026 | 519.00 | 526.00 | 518.00 | 524.60 | 524.60 | +0.87% | 3,445 | 0.17 |
| Sep 24, 2026 | 525.80 | 527.25 | 515.00 | 520.10 | 520.10 | -1.01% | 1,443 | 0.07 |
| Sep 23, 2026 | 517.25 | 527.85 | 517.25 | 525.40 | 525.40 | +1.58% | 2,308 | 0.11 |
| Sep 22, 2026 | 528.05 | 530.05 | 516.20 | 517.25 | 517.25 | -1.51% | 2,767 | 0.13 |
| Sep 21, 2026 | 530.55 | 532.65 | 517.05 | 525.20 | 525.20 | -1.05% | 8,248 | 0.40 |
| Sep 18, 2026 | 542.00 | 542.10 | 527.00 | 530.75 | 530.75 | -2.35% | 3,102 | 0.15 |
| Sep 17, 2026 | 535.10 | 547.45 | 535.10 | 543.50 | 543.50 | +0.57% | 1,157 | 0.06 |
| Sep 16, 2026 | 541.05 | 554.25 | 535.00 | 540.40 | 540.40 | +0.12% | 986 | 0.05 |
| Sep 15, 2026 | 538.90 | 549.55 | 535.20 | 539.75 | 539.75 | +0.65% | 2,343 | 0.11 |
| Sep 14, 2026 | 536.25 | 541.05 | 528.80 | 536.25 | 536.25 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 541.00 | 541.05 | 528.80 | 536.25 | 536.25 | -0.71% | 5,367 | 0.26 |
| Sep 10, 2026 | 543.65 | 548.00 | 538.00 | 540.10 | 540.10 | -0.21% | 1,580 | 0.08 |
| Sep 09, 2026 | 544.20 | 554.25 | 540.70 | 541.25 | 541.25 | -1.49% | 3,006 | 0.14 |
| Sep 08, 2026 | 548.00 | 561.15 | 546.55 | 549.45 | 549.45 | +0.09% | 2,352 | 0.11 |
| Sep 07, 2026 | 564.05 | 564.05 | 546.50 | 548.95 | 548.95 | -2.43% | 3,404 | 0.16 |
| Sep 04, 2026 | 584.85 | 585.95 | 560.55 | 562.60 | 562.60 | -3.20% | 5,054 | 0.23 |
| Sep 03, 2026 | 595.05 | 595.05 | 579.80 | 581.20 | 581.20 | -0.32% | 987 | 0.05 |
| Sep 02, 2026 | 577.05 | 584.00 | 573.00 | 583.05 | 583.05 | +0.58% | 1,257 | 0.06 |
| Sep 01, 2026 | 580.00 | 587.35 | 576.10 | 579.70 | 579.70 | -0.80% | 1,731 | 0.08 |
| Aug 31, 2026 | 591.00 | 592.45 | 582.00 | 584.35 | 584.35 | -1.66% | 4,612 | 0.21 |
| Aug 28, 2026 | 608.90 | 608.90 | 592.00 | 594.20 | 594.20 | -2.07% | 3,708 | 0.17 |
| Aug 27, 2026 | 615.00 | 615.00 | 603.35 | 606.75 | 606.75 | -0.60% | 2,664 | 0.12 |
| Aug 26, 2026 | 593.50 | 613.95 | 593.50 | 610.40 | 610.40 | +2.47% | 3,284 | 0.15 |
| Aug 25, 2026 | 594.50 | 598.35 | 585.05 | 595.70 | 595.70 | +1.34% | 3,471 | 0.16 |
| Aug 24, 2026 | 589.10 | 590.35 | 582.00 | 587.80 | 587.80 | -0.90% | 2,958 | 0.13 |