BSE - Delayed Quote
INR
TTK Prestige Limited (TTKPRESTIG.BO)
511.40
-15.40
(-2.92%)
At close: October 30 at 3:26:10 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
530.10
530.10
509.00
511.40
511.40
465
Oct 29, 2026
533.30
533.45
520.60
526.80
526.80
2,788
Oct 28, 2026
562.00
562.00
528.00
534.05
534.05
477
Oct 27, 2026
522.10
547.60
520.00
539.65
539.65
2,076
Oct 26, 2026
529.70
529.70
508.70
526.40
526.40
674
Oct 23, 2026
506.80
521.85
500.10
519.75
519.75
2,705
Oct 22, 2026
513.00
513.00
505.95
506.75
506.75
1,832
Oct 21, 2026
546.30
546.30
509.20
514.80
514.80
1,513
Oct 19, 2026
557.40
557.40
512.00
512.45
512.45
1,725
Oct 16, 2026
520.05
528.00
514.00
525.85
525.85
3,054
Oct 15, 2026
531.00
531.00
514.00
518.70
518.70
1,622
Oct 14, 2026
515.00
530.00
514.00
523.30
523.30
1,600
Oct 13, 2026
512.80
517.80
511.90
517.40
517.40
511
Oct 12, 2026
509.45
524.50
509.45
516.20
516.20
602
Oct 9, 2026
513.00
517.95
507.45
516.95
516.95
545
Oct 8, 2026
526.25
526.25
511.00
511.95
511.95
720
Oct 7, 2026
521.30
522.10
516.00
519.90
519.90
477
Oct 6, 2026
537.40
537.40
514.10
521.30
521.30
624
Oct 5, 2026
529.25
529.25
508.95
511.50
511.50
1,209
Oct 1, 2026
515.05
515.05
497.95
506.85
506.85
2,843
Sep 30, 2026
532.05
534.70
514.00
516.60
516.60
1,769
Sep 29, 2026
528.00
551.20
514.90
532.70
532.70
11,099
Sep 28, 2026
525.20
525.20
513.00
513.40
513.40
2,802
Sep 25, 2026
519.00
526.00
518.00
524.60
524.60
3,445
Sep 24, 2026
525.80
527.25
515.00
520.10
520.10
1,443
Sep 23, 2026
517.25
527.85
517.25
525.40
525.40
2,308
Sep 22, 2026
528.05
530.05
516.20
517.25
517.25
2,767
Sep 21, 2026
530.55
532.65
517.05
525.20
525.20
8,248
Sep 18, 2026
542.00
542.10
527.00
530.75
530.75
3,102
Sep 17, 2026
535.10
547.45
535.10
543.50
543.50
1,157
Sep 16, 2026
541.05
554.25
535.00
540.40
540.40
986
Sep 15, 2026
538.90
549.55
535.20
539.75
539.75
2,343
Sep 11, 2026
541.00
541.05
528.80
536.25
536.25
5,367
Sep 10, 2026
543.65
548.00
538.00
540.10
540.10
1,580
Sep 9, 2026
544.20
554.25
540.70
541.25
541.25
3,006
Sep 8, 2026
548.00
561.15
546.55
549.45
549.45
2,352
Sep 7, 2026
564.05
564.05
546.50
548.95
548.95
3,404
Sep 4, 2026
584.85
585.95
560.55
562.60
562.60
5,054
Sep 3, 2026
595.05
595.05
579.80
581.20
581.20
987
Sep 2, 2026
577.05
584.00
573.00
583.05
583.05
1,257
Sep 1, 2026
580.00
587.35
576.10
579.70
579.70
1,731
Aug 31, 2026
591.00
592.45
582.00
584.35
584.35
4,612
Aug 28, 2026
608.90
608.90
592.00
594.20
594.20
3,708
Aug 27, 2026
615.00
615.00
603.35
606.75
606.75
2,664
Aug 26, 2026
593.50
613.95
593.50
610.40
610.40
3,284
Aug 25, 2026
594.50
598.35
585.05
595.70
595.70
3,471
Aug 24, 2026
589.10
590.35
582.00
587.80
587.80
2,958
Aug 21, 2026
599.25
599.25
583.90
593.15
593.15
5,088
Aug 20, 2026
586.90
597.50
584.00
591.45
591.45
4,611
Aug 19, 2026
592.30
592.30
581.00
585.20
585.20
1,616
Aug 18, 2026
591.00
596.15
589.50
593.60
593.60
794
Aug 17, 2026
590.15
596.40
588.00
591.25
591.25
3,254
Aug 14, 2026
595.00
604.30
594.05
596.40
596.40
1,077
Aug 13, 2026
585.85
602.30
585.30
599.95
599.95
2,938
Aug 12, 2026
585.15
596.85
583.15
585.80
585.80
3,083
Aug 11, 2026
611.00
611.00
587.80
590.00
590.00
6,966
Aug 10, 2026
624.00
624.00
603.75
604.80
604.80
2,181
Aug 7, 2026
615.20
640.80
615.00
615.50
615.50
5,003
Aug 6, 2026
631.00
639.00
624.25
634.90
634.90
4,484
Aug 5, 2026
639.85
639.85
620.00
627.70
627.70
4,837
Aug 4, 2026
652.45
652.45
627.80
630.80
630.80
4,619
Aug 3, 2026
643.30
654.35
629.95
643.50
643.50
9,448
Jul 31, 2026
660.00
660.00
640.00
642.05
642.05
16,336
Jul 30, 2026
673.15
676.95
653.90
658.35
658.35
20,944
Jul 29, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
695.95
704.60
674.00
677.70
677.70
176,566
Jul 28, 2026
660.00
742.50
643.75
706.50
699.00
788,016
Jul 27, 2026
645.00
662.10
643.25
657.60
650.62
2,299
Jul 24, 2026
638.05
645.60
631.55
643.25
636.42
2,180
Jul 23, 2026
649.50
657.90
639.60
645.45
638.60
6,665
Jul 22, 2026
657.05
659.95
650.65
657.30
650.32
1,864
Jul 21, 2026
660.95
669.55
654.55
656.25
649.28
2,631
Jul 20, 2026
679.00
679.20
662.85
665.30
658.24
3,797
Jul 17, 2026
678.05
682.20
669.95
672.45
665.31
2,163
Jul 16, 2026
665.00
682.00
664.45
677.30
670.11
3,002
Jul 15, 2026
670.00
675.95
660.00
667.85
660.76
5,011
Jul 14, 2026
663.80
672.00
657.95
664.90
657.84
6,650
Jul 13, 2026
631.90
668.95
628.00
664.20
657.15
14,116
Jul 10, 2026
628.00
634.85
624.25
631.60
624.90
3,326
Jul 9, 2026
616.90
640.00
616.85
626.50
619.85
2,781
Jul 8, 2026
635.95
642.00
608.90
611.90
605.40
7,891
Jul 7, 2026
627.30
638.05
618.00
637.05
630.29
4,113
Jul 6, 2026
620.20
635.90
613.05
626.50
619.85
8,763
Jul 3, 2026
650.05
656.20
614.75
624.50
617.87
11,520
Jul 2, 2026
629.05
652.10
620.00
646.10
639.24
10,739
Jul 1, 2026
622.65
635.00
606.80
630.55
623.86
14,374
Jun 30, 2026
590.55
632.95
580.00
615.90
609.36
26,895
Jun 29, 2026
577.05
603.35
569.90
594.95
588.63
17,239
Jun 25, 2026
566.30
572.35
561.40
569.90
563.85
10,703
Jun 24, 2026
555.20
569.80
549.80
566.30
560.29
4,284
Jun 23, 2026
563.80
565.70
550.00
555.85
549.95
10,535
Jun 22, 2026
536.00
566.75
536.00
563.80
557.81
13,739
Jun 19, 2026
533.20
550.00
531.20
543.00
537.24
8,056
Jun 18, 2026
544.60
544.60
535.00
538.80
533.08
736
Jun 17, 2026
539.50
547.60
537.10
542.60
536.84
4,094
Jun 16, 2026
531.20
548.00
531.20
539.45
533.72
3,105
Jun 15, 2026
539.60
540.70
530.50
531.20
525.56
2,240
Jun 12, 2026
538.35
540.95
525.20
536.35
530.66
5,478
Jun 11, 2026
540.15
541.00
528.55
531.90
526.25
4,556
Jun 10, 2026
542.90
553.10
536.90
545.60
539.81
50,454
Jun 9, 2026
517.90
547.40
517.90
544.45
538.67
6,426
Jun 8, 2026
531.40
537.15
516.00
517.90
512.40
3,387
Jun 5, 2026
534.95
548.90
531.40
533.95
528.28
2,224
Jun 4, 2026
543.90
552.05
536.10
544.95
539.16
11,324
Jun 3, 2026
540.20
549.90
533.20
543.90
538.13
3,448
Jun 2, 2026
541.95
549.90
526.65
538.70
532.98
4,384
Jun 1, 2026
541.65
551.00
531.95
542.20
536.44
4,888
May 29, 2026
529.95
550.00
528.90
538.45
532.73
8,925
May 27, 2026
513.95
550.00
513.95
531.90
526.25
19,365
May 26, 2026
522.50
523.75
511.45
512.90
507.46
6,605
May 25, 2026
528.85
532.15
521.00
524.50
518.93
6,422
May 22, 2026
542.75
579.00
527.00
537.00
531.30
42,426
May 21, 2026
542.65
547.25
535.60
542.80
537.04
4,170
May 20, 2026
520.15
546.75
516.60
541.90
536.15
11,612
May 19, 2026
515.00
530.40
512.75
523.40
517.84
7,117
May 18, 2026
518.00
519.00
507.05
515.60
510.13
5,511
May 15, 2026
519.40
544.00
512.85
528.25
522.64
14,406
May 14, 2026
536.80
536.80
514.00
519.50
513.99
23,279
May 13, 2026
531.05
552.60
522.15
529.75
524.13
173,114
May 12, 2026
524.20
597.00
516.80
531.40
525.76
643,546
May 11, 2026
515.50
528.35
510.10
519.25
513.74
2,695
May 8, 2026
549.00
549.00
518.00
519.35
513.84
2,587
May 7, 2026
533.05
543.60
531.60
533.65
527.98
3,175
May 6, 2026
530.00
539.80
529.50
532.90
527.24
4,627
May 5, 2026
530.70
536.40
526.80
534.50
528.83
2,559
May 4, 2026
501.50
549.00
501.50
536.50
530.80
7,944
Apr 30, 2026
510.10
510.10
500.30
504.65
499.29
972
Apr 29, 2026
512.20
519.15
512.20
516.05
510.57
2,669
Apr 28, 2026
522.10
529.70
508.15
514.00
508.54
2,077
Apr 27, 2026
510.15
529.45
510.15
525.10
519.53
8,493
Apr 24, 2026
518.20
528.55
516.25
520.55
515.02
6,599
Apr 23, 2026
509.50
535.00
506.20
519.80
514.28
7,670
Apr 22, 2026
505.60
510.95
495.30
506.15
500.78
2,544
Apr 21, 2026
499.55
503.80
499.10
500.75
495.43
4,359
Apr 20, 2026
491.35
499.35
484.95
494.15
488.90
2,816
Apr 17, 2026
484.60
499.00
482.60
494.95
489.70
5,700
Apr 16, 2026
482.15
488.65
477.15
482.25
477.13
1,954
Apr 15, 2026
486.00
486.00
473.00
480.70
475.60
11,358
Apr 13, 2026
476.50
477.15
466.80
470.90
465.90
7,000
Apr 10, 2026
480.25
483.80
475.00
477.25
472.18
3,990
Apr 9, 2026
489.95
489.95
468.40
470.75
465.75
3,487
Apr 8, 2026
475.00
487.45
475.00
481.25
476.14
11,668
Apr 7, 2026
459.65
481.60
452.35
470.10
465.11
15,766
Apr 6, 2026
443.15
458.30
438.60
455.70
450.86
32,340
Apr 2, 2026
436.00
446.30
431.40
443.85
439.14
7,377
Apr 1, 2026
426.70
448.90
426.70
445.50
440.77
7,367
Mar 30, 2026
433.80
435.45
423.30
429.65
425.09
25,460
Mar 27, 2026
440.25
445.10
430.15
441.00
436.32
20,957
Mar 25, 2026
439.05
446.30
437.75
439.75
435.08
221,834
Mar 24, 2026
462.25
464.20
430.00
438.80
434.14
315,072
Mar 23, 2026
464.00
486.30
450.00
455.80
450.96
56,492
Mar 20, 2026
480.50
491.55
462.00
467.15
462.19
16,289
Mar 19, 2026
473.45
500.00
473.45
484.50
479.36
40,197
Mar 18, 2026
486.05
491.85
475.45
478.25
473.17
7,857
Mar 17, 2026
491.75
501.65
481.40
484.50
479.36
18,712
Mar 16, 2026
532.25
541.75
483.80
491.75
486.53
44,560
Mar 13, 2026
592.60
609.50
528.00
542.80
537.04
182,320
Mar 12, 2026
587.15
611.50
560.00
579.75
573.60
352,467
Mar 11, 2026
492.85
556.00
492.85
535.30
529.62
94,481
Mar 10, 2026
442.05
495.40
442.05
485.00
479.85
4,746
Mar 9, 2026
463.00
465.00
451.00
453.85
449.03
1,959
Mar 6, 2026
487.95
487.95
465.10
468.65
463.67
5,445
Mar 5, 2026
488.05
490.50
481.00
482.70
477.58
2,563
Mar 4, 2026
495.00
499.85
485.00
490.35
485.14
3,026
Mar 2, 2026
522.65
522.65
493.95
501.10
495.78
1,717
Feb 27, 2026
522.05
527.75
520.00
522.80
517.25
1,880
Feb 26, 2026
527.05
530.10
525.00
527.15
521.55
735
Feb 25, 2026
540.05
542.85
527.05
531.35
525.71
771
Feb 24, 2026
527.70
542.90
525.55
539.40
533.67
647
Feb 23, 2026
532.25
542.60
527.00
529.75
524.13
1,836
Feb 20, 2026
552.00
552.80
533.00
534.60
528.92
2,233
Feb 19, 2026
558.85
558.90
549.90
552.00
546.14
1,231
Feb 18, 2026
559.00
569.25
551.10
555.60
549.70
3,068
Feb 17, 2026
552.30
566.10
552.30
558.90
552.97
13,623
Feb 16, 2026
588.95
588.95
552.25
557.95
552.03
821
Feb 13, 2026
566.00
566.00
560.90
564.25
558.26
186
Feb 12, 2026
576.10
585.20
576.10
577.05
570.92
340
Feb 11, 2026
585.15
590.90
582.15
587.85
581.61
1,110
Feb 10, 2026
580.30
586.65
578.50
584.10
577.90
692
Feb 9, 2026
567.70
579.10
567.70
577.80
571.67
538
Feb 6, 2026
559.60
571.25
559.60
567.80
561.77
583
Feb 5, 2026
555.60
562.35
553.00
559.05
553.12
6,167
Feb 4, 2026
556.05
562.75
553.45
555.05
549.16
767
Feb 3, 2026
570.10
572.05
559.00
560.80
554.85
762
Feb 2, 2026
574.00
574.00
555.00
557.95
552.03
1,262
Jan 30, 2026
575.00
597.95
575.00
589.60
583.34
862
Jan 29, 2026
595.50
603.00
570.75
576.80
570.68
3,780
Jan 28, 2026
588.55
598.05
588.55
597.00
590.66
888
Jan 27, 2026
581.40
590.00
576.00
583.90
577.70
1,004
Jan 23, 2026
588.05
591.30
579.00
581.75
575.57
314
Jan 22, 2026
586.30
590.90
582.00
582.60
576.42
647
Jan 21, 2026
589.00
591.65
572.00
580.40
574.24
999
Jan 20, 2026
580.05
594.50
580.05
588.95
582.70
1,456
Jan 19, 2026
597.05
597.05
578.00
580.05
573.89
1,546
Jan 16, 2026
590.55
599.05
590.55
596.95
590.61
696
Jan 14, 2026
593.70
600.80
588.20
594.30
587.99
935
Jan 13, 2026
597.50
601.10
593.20
593.65
587.35
466
Jan 12, 2026
608.60
618.00
594.60
597.45
591.11
1,697
Jan 9, 2026
605.10
612.90
597.45
610.75
604.27
448
Jan 8, 2026
635.00
635.00
601.65
605.00
598.58
1,514
Jan 7, 2026
617.40
617.40
607.75
610.25
603.77
1,290
Jan 6, 2026
619.85
621.55
616.70
617.30
610.75
522
Jan 5, 2026
620.00
633.00
620.00
627.90
621.23
1,417
Jan 2, 2026
614.10
618.00
612.60
615.00
608.47
961
Jan 1, 2026
618.00
620.20
613.00
614.10
607.58
1,443
Dec 31, 2025
616.35
620.00
606.70
616.50
609.96
1,308
Dec 30, 2025
616.55
624.05
610.00
612.85
606.34
595
Dec 29, 2025
623.60
629.05
618.05
619.85
613.27
720
Dec 26, 2025
627.00
627.00
622.30
623.60
616.98
322
Dec 24, 2025
620.00
625.95
620.00
622.70
616.09
346
Dec 23, 2025
629.80
630.15
617.95
623.00
616.39
986
Dec 22, 2025
615.00
635.05
614.00
629.75
623.06
876
Dec 19, 2025
615.00
623.75
604.95
614.05
607.53
3,102
Dec 18, 2025
621.00
621.00
612.20
614.50
607.98
727
Dec 17, 2025
630.50
631.45
619.70
622.25
615.64
920
Dec 16, 2025
632.35
635.10
627.85
631.65
624.94
863
Dec 15, 2025
639.50
643.85
633.00
637.10
630.34
451
Dec 12, 2025
663.95
663.95
638.90
639.80
633.01
187
Dec 11, 2025
630.00
644.85
629.00
638.95
632.17
1,606
Dec 10, 2025
636.90
639.30
634.05
636.65
629.89
339
Dec 9, 2025
617.10
638.30
617.10
630.10
623.41
1,980
Dec 8, 2025
627.05
654.00
627.05
632.90
626.18
2,881
Dec 5, 2025
640.60
643.35
636.15
641.60
634.79
540
Dec 4, 2025
641.65
644.95
637.15
640.10
633.30
1,072
Dec 3, 2025
643.00
643.00
636.00
641.65
634.84
1,219
Dec 2, 2025
641.65
646.80
640.25
641.50
634.69
783
Dec 1, 2025
637.65
648.50
637.65
639.55
632.76
2,209
Nov 28, 2025
659.00
659.10
642.00
643.15
636.32
2,491
Nov 27, 2025
660.75
663.50
659.00
660.35
653.34
1,308
Nov 26, 2025
661.00
666.95
659.50
660.70
653.69
1,764
Nov 25, 2025
660.00
663.85
654.10
660.40
653.39
1,432
Nov 24, 2025
659.00
672.65
657.00
660.10
653.09
1,071
Nov 21, 2025
661.00
662.30
652.65
659.00
652.00
4,212
Nov 20, 2025
650.05
662.40
650.05
660.45
653.44
3,501
Nov 19, 2025
648.00
668.65
648.00
661.35
654.33
2,683
Nov 18, 2025
669.85
669.85
658.00
659.20
652.20
2,221
Nov 17, 2025
654.40
666.75
654.40
665.40
658.34
4,140
Nov 14, 2025
645.10
666.50
645.10
664.50
657.45
1,271
Nov 13, 2025
668.85
676.95
644.20
652.00
645.08
8,738
Nov 12, 2025
653.00
668.80
653.00
664.70
657.64
2,240
Nov 11, 2025
653.00
669.20
653.00
663.95
656.90
1,542
Nov 10, 2025
667.90
671.10
652.90
659.60
652.60
2,725
Nov 7, 2025
660.55
673.15
658.05
667.90
660.81
1,622
Nov 6, 2025
614.40
672.00
614.40
661.80
654.77
5,759
Nov 4, 2025
680.00
681.85
667.00
668.90
661.80
5,730
Nov 3, 2025
663.05
693.10
663.05
679.95
672.73
4,513
Oct 31, 2025
681.80
686.85
666.80
669.60
662.49
5,730
Oct 30, 2025
699.95
703.10
677.00
681.80
674.56
4,897
