NSE - Delayed Quote
INR
TTK Prestige Limited (TTKPRESTIG.NS)
511.00
-15.15
(-2.88%)
At close: October 30 at 3:30:01 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
526.15
527.90
507.55
511.00
511.00
28,110
Oct 29, 2026
530.00
543.00
519.70
526.15
526.15
24,800
Oct 28, 2026
543.20
543.20
527.30
533.10
533.10
15,090
Oct 27, 2026
528.15
547.85
520.20
540.50
540.50
103,311
Oct 26, 2026
512.30
529.90
506.15
525.30
525.30
47,446
Oct 23, 2026
505.00
521.65
499.65
520.30
520.30
100,478
Oct 22, 2026
513.00
513.85
507.00
507.20
507.20
24,940
Oct 21, 2026
511.20
516.75
509.30
513.85
513.85
49,685
Oct 19, 2026
524.20
525.10
513.00
514.10
514.10
14,288
Oct 16, 2026
518.25
528.15
513.20
525.25
525.25
24,116
Oct 15, 2026
525.75
525.75
514.00
518.25
518.25
19,608
Oct 14, 2026
516.60
530.60
511.60
522.75
522.75
28,809
Oct 13, 2026
512.30
519.00
511.05
516.60
516.60
15,006
Oct 12, 2026
515.15
523.95
515.15
516.50
516.50
16,222
Oct 9, 2026
513.00
517.70
506.05
515.15
515.15
26,664
Oct 8, 2026
520.00
520.00
511.30
513.00
513.00
21,480
Oct 7, 2026
521.00
521.75
515.30
517.85
517.85
16,239
Oct 6, 2026
518.90
524.95
513.20
522.85
522.85
21,447
Oct 5, 2026
508.50
519.45
508.50
512.95
512.95
25,083
Oct 1, 2026
512.60
519.75
497.00
506.40
506.40
63,610
Sep 30, 2026
529.50
536.15
513.20
515.85
515.85
51,023
Sep 29, 2026
515.35
551.50
515.35
533.75
533.75
484,427
Sep 28, 2026
520.05
521.75
511.60
513.85
513.85
26,198
Sep 25, 2026
518.90
526.70
515.60
524.40
524.40
21,938
Sep 24, 2026
524.00
527.30
509.50
515.30
515.30
38,754
Sep 23, 2026
519.15
528.00
517.15
525.80
525.80
43,374
Sep 22, 2026
529.45
530.00
516.00
517.15
517.15
41,161
Sep 21, 2026
530.85
535.50
517.05
524.90
524.90
117,081
Sep 18, 2026
545.00
546.50
525.00
530.85
530.85
114,198
Sep 17, 2026
544.75
548.00
540.55
543.60
543.60
17,137
Sep 16, 2026
537.00
554.25
534.30
541.10
541.10
60,787
Sep 15, 2026
537.35
550.20
534.30
540.00
540.00
65,503
Sep 11, 2026
540.20
540.20
527.45
537.30
537.30
39,518
Sep 10, 2026
545.00
547.55
536.60
540.20
540.20
31,877
Sep 9, 2026
549.00
554.50
540.25
541.35
541.35
60,712
Sep 8, 2026
550.00
561.30
545.00
549.20
549.20
162,558
Sep 7, 2026
562.80
567.00
545.00
548.00
548.00
66,655
Sep 4, 2026
582.05
586.65
560.30
562.75
562.75
90,200
Sep 3, 2026
593.00
593.00
579.70
583.95
583.95
39,625
Sep 2, 2026
579.70
593.95
571.95
586.25
586.25
41,248
Sep 1, 2026
583.80
587.00
575.00
579.75
579.75
27,738
Aug 31, 2026
594.00
594.45
581.00
583.80
583.80
73,699
Aug 28, 2026
606.90
610.95
592.00
593.70
593.70
31,260
Aug 27, 2026
614.40
614.40
603.85
606.90
606.90
42,507
Aug 26, 2026
601.45
614.70
593.50
610.15
610.15
92,498
Aug 25, 2026
587.90
597.95
583.55
595.55
595.55
61,858
Aug 24, 2026
591.65
594.75
581.50
587.90
587.90
61,978
Aug 21, 2026
598.40
598.40
585.00
591.65
591.65
87,636
Aug 20, 2026
585.10
597.85
582.65
592.65
592.65
54,789
Aug 19, 2026
591.25
599.00
579.60
585.10
585.10
65,670
Aug 18, 2026
590.05
599.00
589.05
594.60
594.60
32,667
Aug 17, 2026
595.00
598.90
588.35
592.10
592.10
34,550
Aug 14, 2026
595.50
603.70
594.00
595.90
595.90
31,039
Aug 13, 2026
587.05
604.00
584.20
600.95
600.95
116,354
Aug 12, 2026
590.00
599.15
581.20
586.30
586.30
51,692
Aug 11, 2026
607.00
613.10
586.20
589.95
589.95
92,790
Aug 10, 2026
619.90
620.85
602.60
605.60
605.60
99,020
Aug 7, 2026
636.80
638.85
611.10
615.95
615.95
73,246
Aug 6, 2026
631.00
640.85
624.10
636.80
636.80
105,175
Aug 5, 2026
630.10
637.20
617.15
628.25
628.25
209,287
Aug 4, 2026
650.05
656.70
620.00
630.80
630.80
111,401
Aug 3, 2026
648.00
653.75
636.20
644.30
644.30
82,001
Jul 31, 2026
666.00
666.10
640.00
641.60
641.60
145,094
Jul 30, 2026
676.95
676.95
651.35
656.60
656.60
258,216
Jul 29, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
693.75
704.20
673.55
677.15
677.15
1,709,371
Jul 28, 2026
656.00
742.90
644.20
702.25
694.75
11,906,234
Jul 27, 2026
640.10
664.80
640.00
655.35
648.35
67,198
Jul 24, 2026
648.00
650.00
631.00
643.35
636.48
30,308
Jul 23, 2026
658.00
659.65
643.45
645.75
638.85
36,952
Jul 22, 2026
658.05
660.90
649.60
657.10
650.08
34,981
Jul 21, 2026
661.80
669.40
654.00
656.15
649.14
52,028
Jul 20, 2026
679.00
679.95
663.10
665.45
658.34
45,294
Jul 17, 2026
680.00
686.00
670.00
672.50
665.32
62,126
Jul 16, 2026
666.45
682.45
662.30
677.70
670.46
54,230
Jul 15, 2026
668.00
676.55
660.00
669.40
662.25
63,081
Jul 14, 2026
668.00
673.65
658.05
664.70
657.60
69,429
Jul 13, 2026
633.00
669.00
627.00
665.65
658.54
203,920
Jul 10, 2026
628.00
636.45
620.00
631.15
624.41
40,705
Jul 9, 2026
611.00
641.10
611.00
626.70
620.01
62,256
Jul 8, 2026
638.65
642.00
604.80
612.05
605.51
79,635
Jul 7, 2026
634.70
639.60
617.55
636.35
629.55
71,195
Jul 6, 2026
621.10
641.25
611.25
626.50
619.81
267,250
Jul 3, 2026
649.95
656.00
615.50
624.25
617.58
270,739
Jul 2, 2026
631.00
651.95
620.55
645.95
639.05
206,241
Jul 1, 2026
619.90
635.00
607.00
630.45
623.72
266,965
Jun 30, 2026
594.00
634.00
579.00
616.40
609.82
657,909
Jun 29, 2026
570.00
602.70
569.80
595.75
589.39
412,005
Jun 25, 2026
565.80
572.50
561.05
570.55
564.46
71,826
Jun 24, 2026
555.35
569.90
550.00
565.80
559.76
50,298
Jun 23, 2026
566.90
567.25
549.55
555.35
549.42
53,178
Jun 22, 2026
541.30
568.40
541.30
563.90
557.88
151,916
Jun 19, 2026
538.00
549.00
531.10
541.30
535.52
81,663
Jun 18, 2026
544.60
545.00
535.00
537.30
531.56
28,583
Jun 17, 2026
545.00
549.70
536.55
544.60
538.78
56,578
Jun 16, 2026
534.90
548.95
533.00
541.15
535.37
68,672
Jun 15, 2026
540.40
543.70
530.10
534.45
528.74
42,605
Jun 12, 2026
531.00
542.00
527.95
537.10
531.36
40,262
Jun 11, 2026
544.70
544.70
527.35
532.05
526.37
29,554
Jun 10, 2026
541.35
554.70
540.20
544.70
538.88
62,854
Jun 9, 2026
521.95
548.50
521.95
544.05
538.24
112,402
Jun 8, 2026
533.65
537.95
515.00
518.50
512.96
33,065
Jun 5, 2026
544.60
546.80
530.10
533.65
527.95
25,565
Jun 4, 2026
544.00
552.80
536.20
544.60
538.78
92,504
Jun 3, 2026
540.00
551.20
533.00
544.25
538.44
69,052
Jun 2, 2026
540.05
550.00
526.85
539.20
533.44
85,275
Jun 1, 2026
539.95
553.00
531.25
541.10
535.32
89,103
May 29, 2026
528.05
550.20
527.30
539.50
533.74
164,825
May 27, 2026
515.35
549.80
515.35
531.15
525.48
337,844
May 26, 2026
523.80
524.95
511.00
512.80
507.32
83,060
May 25, 2026
527.50
534.80
520.50
523.20
517.61
151,761
May 22, 2026
544.45
579.50
525.30
538.90
533.14
1,212,867
May 21, 2026
543.00
548.80
536.00
541.75
535.96
102,714
May 20, 2026
517.00
546.95
517.00
542.60
536.81
199,041
May 19, 2026
515.30
531.70
513.60
522.40
516.82
87,033
May 18, 2026
523.50
523.50
507.00
515.30
509.80
68,272
May 15, 2026
520.00
543.70
512.80
526.05
520.43
155,454
May 14, 2026
534.95
536.00
514.75
518.15
512.62
221,833
May 13, 2026
539.25
552.40
522.00
531.10
525.43
1,218,848
May 12, 2026
522.90
597.55
517.05
528.70
523.05
14,367,833
May 11, 2026
520.00
535.50
510.40
518.40
512.86
44,045
May 8, 2026
533.00
534.35
517.45
518.85
513.31
43,789
May 7, 2026
534.55
545.00
532.00
533.70
528.00
33,834
May 6, 2026
529.80
541.00
529.80
532.05
526.37
57,477
May 5, 2026
536.35
536.70
526.75
534.30
528.59
45,393
May 4, 2026
501.00
549.85
498.30
536.35
530.62
285,382
Apr 30, 2026
514.00
515.55
499.65
504.90
499.51
35,772
Apr 29, 2026
514.05
519.00
511.70
516.35
510.84
40,254
Apr 28, 2026
529.00
529.55
508.00
513.95
508.46
53,810
Apr 27, 2026
520.25
530.00
516.20
525.10
519.49
54,143
Apr 24, 2026
520.05
526.80
516.00
520.25
514.69
83,012
Apr 23, 2026
508.20
536.00
504.30
520.05
514.50
160,031
Apr 22, 2026
505.00
510.75
496.00
505.70
500.30
72,674
Apr 21, 2026
499.80
505.55
499.45
501.00
495.65
60,547
Apr 20, 2026
495.15
500.00
483.50
494.60
489.32
83,720
Apr 17, 2026
483.90
499.20
482.05
495.15
489.86
114,675
Apr 16, 2026
482.70
487.20
477.35
482.00
476.85
69,310
Apr 15, 2026
471.00
485.00
471.00
480.75
475.62
103,566
Apr 13, 2026
474.00
477.30
466.65
471.85
466.81
101,997
Apr 10, 2026
478.80
484.00
475.00
477.30
472.20
79,326
Apr 9, 2026
483.00
484.00
468.80
470.80
465.77
74,646
Apr 8, 2026
475.70
487.75
475.70
481.40
476.26
188,956
Apr 7, 2026
458.00
481.00
453.00
470.60
465.57
246,652
Apr 6, 2026
444.45
459.00
438.65
456.05
451.18
200,287
Apr 2, 2026
437.80
446.95
431.45
443.55
438.81
136,880
Apr 1, 2026
436.00
449.35
431.85
445.20
440.45
120,150
Mar 30, 2026
434.95
435.05
423.00
428.70
424.12
272,248
Mar 27, 2026
441.25
444.80
430.00
440.05
435.35
307,496
Mar 25, 2026
443.45
446.60
437.75
440.25
435.55
172,015
Mar 24, 2026
461.00
465.00
429.85
438.55
433.87
349,509
Mar 23, 2026
465.00
487.10
449.00
456.45
451.58
1,012,940
Mar 20, 2026
481.00
488.80
461.90
466.40
461.42
353,310
Mar 19, 2026
480.10
503.00
479.00
484.45
479.28
937,423
Mar 18, 2026
489.05
494.55
475.10
477.70
472.60
203,786
Mar 17, 2026
492.00
502.45
480.65
485.15
479.97
426,527
Mar 16, 2026
535.65
542.45
475.80
492.00
486.75
710,241
Mar 13, 2026
595.00
609.95
527.30
542.00
536.21
2,892,396
Mar 12, 2026
585.00
613.50
560.05
578.30
572.12
6,781,200
Mar 11, 2026
499.95
556.30
495.20
535.45
529.73
1,771,944
Mar 10, 2026
452.65
498.00
452.65
484.50
479.33
106,637
Mar 9, 2026
465.00
465.00
450.00
451.80
446.97
33,272
Mar 6, 2026
477.40
482.15
468.05
468.90
463.89
39,835
Mar 5, 2026
489.95
492.80
480.15
482.15
477.00
27,118
Mar 4, 2026
492.00
494.20
483.05
489.60
484.37
39,990
Mar 2, 2026
505.05
517.55
493.10
501.15
495.80
42,833
Feb 27, 2026
525.00
535.95
519.00
522.70
517.12
28,228
Feb 26, 2026
529.80
530.00
525.50
527.20
521.57
14,920
Feb 25, 2026
545.00
545.70
525.00
531.00
525.33
21,733
Feb 24, 2026
529.80
545.55
525.80
540.65
534.88
18,167
Feb 23, 2026
537.95
542.35
526.00
529.80
524.14
26,250
Feb 20, 2026
555.00
555.00
531.30
534.35
528.64
50,672
Feb 19, 2026
558.20
559.90
549.00
552.30
546.40
16,844
Feb 18, 2026
562.00
565.65
551.00
555.45
549.52
15,371
Feb 17, 2026
560.00
566.00
553.15
559.20
553.23
14,238
Feb 16, 2026
563.90
564.95
553.00
558.20
552.24
12,452
Feb 13, 2026
575.05
575.05
560.70
563.85
557.83
10,962
Feb 12, 2026
585.30
586.80
575.00
577.45
571.28
7,763
Feb 11, 2026
582.00
589.90
582.00
588.35
582.07
11,455
Feb 10, 2026
580.80
586.00
578.55
584.95
578.70
11,037
Feb 9, 2026
564.85
579.20
564.80
577.95
571.78
9,279
Feb 6, 2026
559.80
572.40
557.05
568.75
562.68
12,141
Feb 5, 2026
553.00
561.60
552.00
556.95
551.00
20,297
Feb 4, 2026
558.00
568.00
553.00
554.65
548.73
23,580
Feb 3, 2026
566.00
576.40
556.60
560.10
554.12
28,873
Feb 2, 2026
573.80
573.80
552.40
558.05
552.09
32,182
Jan 30, 2026
578.00
594.90
573.80
589.60
583.30
44,501
Jan 29, 2026
596.75
610.90
561.00
578.00
571.83
80,690
Jan 28, 2026
583.85
597.60
583.85
596.75
590.38
13,228
Jan 27, 2026
577.70
591.10
575.00
583.85
577.61
21,138
Jan 23, 2026
589.65
592.00
577.55
580.70
574.50
11,361
Jan 22, 2026
578.00
592.00
577.05
582.25
576.03
13,021
Jan 21, 2026
589.85
592.00
566.90
579.30
573.11
29,589
Jan 20, 2026
583.00
595.00
581.90
589.90
583.60
61,115
Jan 19, 2026
599.00
599.00
578.00
580.20
574.00
31,030
Jan 16, 2026
593.45
599.70
593.10
597.00
590.62
12,097
Jan 15, 2026
592.00
592.00
592.00
592.00
585.68
-
Jan 14, 2026
594.45
601.90
584.50
592.00
585.68
30,933
Jan 13, 2026
597.00
600.65
592.30
594.55
588.20
19,362
Jan 12, 2026
605.00
609.80
595.30
597.55
591.17
14,337
Jan 9, 2026
607.50
612.00
597.25
610.05
603.53
17,376
Jan 8, 2026
611.00
617.70
603.10
604.65
598.19
17,293
Jan 7, 2026
618.10
618.10
608.00
610.80
604.28
19,835
Jan 6, 2026
620.30
624.25
616.55
618.05
611.45
7,590
Jan 5, 2026
614.00
633.60
614.00
625.95
619.26
32,546
Jan 2, 2026
618.30
618.30
610.05
614.20
607.64
14,916
Jan 1, 2026
615.00
620.95
612.00
615.10
608.53
9,312
Dec 31, 2025
615.00
620.00
612.50
616.95
610.36
12,951
Dec 30, 2025
613.50
623.45
611.10
612.45
605.91
10,374
Dec 29, 2025
624.95
628.45
618.75
619.15
612.54
8,105
Dec 26, 2025
617.00
626.40
617.00
624.95
618.28
12,172
Dec 24, 2025
621.60
625.45
619.20
621.30
614.66
7,068
Dec 23, 2025
632.45
632.50
621.30
622.15
615.51
8,948
Dec 22, 2025
618.25
636.35
613.00
630.70
623.96
20,691
Dec 19, 2025
611.00
637.00
609.00
618.25
611.65
23,747
Dec 18, 2025
625.10
625.10
612.00
614.30
607.74
9,604
Dec 17, 2025
627.30
633.50
620.00
621.85
615.21
8,143
Dec 16, 2025
634.20
635.90
628.00
630.20
623.47
12,201
Dec 15, 2025
634.15
643.90
634.15
636.30
629.50
7,871
Dec 12, 2025
640.00
643.35
639.55
640.55
633.71
11,171
Dec 11, 2025
634.45
644.90
629.00
640.00
633.16
26,638
Dec 10, 2025
630.00
638.85
630.00
635.45
628.66
19,131
Dec 9, 2025
638.75
641.00
622.75
630.60
623.87
82,712
Dec 8, 2025
641.40
649.95
630.00
633.55
626.78
14,382
Dec 5, 2025
636.10
644.40
636.10
641.45
634.60
13,695
Dec 4, 2025
637.55
644.25
636.95
640.25
633.41
8,699
Dec 3, 2025
645.95
645.95
632.55
640.75
633.91
16,646
Dec 2, 2025
640.00
645.95
638.80
641.95
635.09
12,837
Dec 1, 2025
637.00
647.10
637.00
639.90
633.07
19,228
Nov 28, 2025
660.00
660.95
642.00
643.70
636.83
23,981
Nov 27, 2025
664.00
666.00
658.60
660.70
653.64
10,129
Nov 26, 2025
660.00
666.95
658.20
660.70
653.64
23,479
Nov 25, 2025
662.00
663.75
655.60
660.80
653.74
9,344
Nov 24, 2025
660.00
674.50
652.20
659.90
652.85
33,694
Nov 21, 2025
661.00
664.15
654.20
659.80
652.75
28,300
Nov 20, 2025
667.00
667.00
654.20
659.85
652.80
41,331
Nov 19, 2025
663.40
664.00
656.50
660.95
653.89
33,102
Nov 18, 2025
664.35
666.00
658.40
659.90
652.85
32,673
Nov 17, 2025
661.00
666.75
658.20
664.35
657.25
36,538
Nov 14, 2025
658.00
668.00
656.65
663.55
656.46
45,453
Nov 13, 2025
669.90
672.00
652.00
659.60
652.56
212,872
Nov 12, 2025
662.05
668.20
659.65
664.00
656.91
24,224
Nov 11, 2025
663.25
670.30
660.00
661.65
654.58
22,709
Nov 10, 2025
665.00
688.00
655.00
660.65
653.59
28,563
Nov 7, 2025
651.65
672.90
651.65
668.35
661.21
24,657
Nov 6, 2025
668.80
672.00
657.65
663.35
656.27
40,336
Nov 4, 2025
681.40
681.40
666.10
668.80
661.66
39,301
Nov 3, 2025
672.95
695.70
667.95
678.70
671.45
86,758
Oct 31, 2025
683.30
689.00
667.00
669.80
662.65
62,420
Oct 30, 2025
697.10
703.65
675.35
680.65
673.38
123,432
