Live

Stocks are sliding as Trump's China trade war intensifies. See the latest.

BSE - Delayed Quote INR

TTK Prestige Limited (TTKPRESTIG.BO)

623.85

-13.55

(-2.13%)

At close: April 9 at 3:28:40 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	630.10	631.30	623.00	623.85	623.85	877
Apr 8, 2025	621.00	645.85	617.35	637.40	637.40	2,288
Apr 7, 2025	600.00	629.70	590.50	621.80	621.80	3,279
Apr 4, 2025	635.75	635.75	610.65	626.05	626.05	4,162
Apr 3, 2025	629.65	649.90	625.00	627.10	627.10	4,905
Apr 2, 2025	638.00	638.00	601.00	631.90	631.90	1,806
Apr 1, 2025	593.70	615.95	591.00	612.50	612.50	1,990
Mar 28, 2025	606.45	614.00	590.00	593.70	593.70	12,087
Mar 27, 2025	601.40	612.15	596.90	602.00	602.00	3,935
Mar 26, 2025	611.40	611.95	605.05	606.35	606.35	3,179
Mar 25, 2025	638.00	638.00	608.10	611.00	611.00	4,998
Mar 24, 2025	623.95	631.30	613.45	621.45	621.45	6,856
Mar 21, 2025	628.75	628.75	615.45	619.10	619.10	2,463
Mar 20, 2025	617.50	618.85	604.20	615.15	615.15	5,499
Mar 19, 2025	642.95	642.95	590.00	595.55	595.55	3,162
Mar 18, 2025	589.00	598.95	584.90	587.95	587.95	5,472
Mar 17, 2025	617.10	617.10	583.00	586.45	586.45	7,439
Mar 13, 2025	617.95	617.95	595.15	600.25	600.25	4,443
Mar 12, 2025	611.95	612.60	598.50	602.65	602.65	4,762
Mar 11, 2025	612.00	620.00	595.50	611.30	611.30	5,831
Mar 10, 2025	626.45	626.45	606.05	612.75	612.75	7,160
Mar 7, 2025	637.95	637.95	618.00	626.45	626.45	4,200
Mar 6, 2025	620.00	628.05	615.00	622.95	622.95	5,578
Mar 5, 2025	624.55	624.55	612.85	615.45	615.45	4,333
Mar 4, 2025	613.00	622.50	604.55	614.90	614.90	2,911
Mar 3, 2025	617.35	630.00	605.00	614.70	614.70	2,562
Feb 28, 2025	644.10	648.25	619.10	624.75	624.75	3,242
Feb 27, 2025	705.00	705.00	647.75	655.40	655.40	1,881
Feb 25, 2025	666.00	674.65	655.00	659.40	659.40	2,144
Feb 24, 2025	672.00	685.00	665.00	670.85	670.85	6,045
Feb 21, 2025	685.75	692.50	672.65	687.95	687.95	5,057
Feb 20, 2025	700.00	700.00	676.45	682.30	682.30	2,699
Feb 19, 2025	697.30	702.30	680.90	692.90	692.90	2,290
Feb 18, 2025	691.80	699.00	672.45	676.60	676.60	1,781
Feb 17, 2025	678.00	695.95	660.00	691.45	691.45	1,944
Feb 14, 2025	680.00	696.60	666.25	678.20	678.20	3,219
Feb 13, 2025	711.00	711.00	663.30	680.85	680.85	4,571
Feb 12, 2025	681.05	689.10	665.00	680.15	680.15	4,342
Feb 11, 2025	706.50	711.90	687.50	689.60	689.60	5,445
Feb 10, 2025	725.55	732.15	706.50	711.90	711.90	3,874
Feb 7, 2025	741.95	741.95	724.85	731.20	731.20	1,353
Feb 6, 2025	717.90	759.00	715.65	750.25	750.25	7,460
Feb 5, 2025	731.10	735.95	712.45	713.75	713.75	2,935
Feb 4, 2025	731.10	738.75	723.20	726.85	726.85	2,984
Feb 3, 2025	739.00	759.65	722.45	725.45	725.45	1,625
Feb 1, 2025	738.55	750.35	726.35	745.65	745.65	1,031
Jan 31, 2025	710.00	740.80	710.00	738.85	738.85	2,357
Jan 30, 2025	720.85	737.90	714.00	717.85	717.85	1,870
Jan 29, 2025	735.20	740.60	712.50	717.40	717.40	3,424
Jan 28, 2025	807.95	807.95	720.10	735.20	735.20	1,688
Jan 27, 2025	764.45	811.15	758.75	798.65	798.65	3,891
Jan 24, 2025	747.75	784.45	738.00	775.95	775.95	3,775
Jan 23, 2025	722.05	765.95	722.05	747.75	747.75	389
Jan 22, 2025	769.95	769.95	737.00	743.25	743.25	1,599
Jan 21, 2025	763.60	766.75	748.00	752.10	752.10	1,107
Jan 20, 2025	795.40	795.40	757.05	765.40	765.40	930
Jan 17, 2025	802.95	802.95	755.85	760.25	760.25	1,990
Jan 16, 2025	777.00	777.00	761.10	771.40	771.40	2,109
Jan 15, 2025	770.00	777.65	764.00	766.20	766.20	595
Jan 14, 2025	768.35	775.35	750.80	767.10	767.10	1,725
Jan 13, 2025	753.80	779.15	742.80	748.35	748.35	3,357
Jan 10, 2025	799.00	799.00	778.00	787.85	787.85	493
Jan 9, 2025	796.05	806.25	787.50	798.30	798.30	1,649
Jan 8, 2025	814.40	815.25	797.50	801.30	801.30	1,742
Jan 7, 2025	796.15	822.35	796.15	819.10	819.10	2,386
Jan 6, 2025	827.65	827.65	800.00	812.40	812.40	731
Jan 3, 2025	800.05	827.65	800.05	816.95	816.95	1,224
Jan 2, 2025	811.25	815.70	806.45	811.65	811.65	1,404
Jan 1, 2025	811.25	812.50	800.10	806.55	806.55	1,608
Dec 31, 2024	822.30	822.65	799.25	810.30	810.30	1,992
Dec 30, 2024	807.00	823.00	796.35	804.80	804.80	2,235
Dec 27, 2024	805.05	819.80	805.00	811.30	811.30	694
Dec 26, 2024	811.05	815.00	805.15	808.20	808.20	549
Dec 24, 2024	817.50	831.55	799.10	814.70	814.70	4,647
Dec 23, 2024	832.50	832.55	809.00	811.75	811.75	3,314
Dec 20, 2024	832.00	850.80	825.05	828.80	828.80	948
Dec 19, 2024	850.80	854.35	832.35	839.85	839.85	2,004
Dec 18, 2024	857.15	864.75	847.00	850.95	850.95	755
Dec 17, 2024	868.45	870.75	854.00	855.35	855.35	683
Dec 16, 2024	876.05	876.05	857.65	863.45	863.45	720
Dec 13, 2024	869.50	883.65	857.45	870.65	870.65	5,958
Dec 12, 2024	881.55	882.55	867.00	872.40	872.40	1,952
Dec 11, 2024	890.45	895.90	879.55	884.75	884.75	593
Dec 10, 2024	890.00	898.60	883.65	885.70	885.70	814
Dec 9, 2024	872.55	904.70	872.55	896.05	896.05	3,803
Dec 6, 2024	888.00	898.85	875.05	881.60	881.60	4,591
Dec 5, 2024	920.95	920.95	894.00	906.10	906.10	1,540
Dec 4, 2024	886.95	921.95	875.10	916.80	916.80	11,656
Dec 3, 2024	851.95	882.95	846.20	878.55	878.55	3,373
Dec 2, 2024	846.90	854.90	841.15	847.30	847.30	2,761
Nov 29, 2024	850.00	852.20	844.00	845.25	845.25	391
Nov 28, 2024	872.90	872.90	847.80	850.00	850.00	1,519
Nov 27, 2024	836.05	888.90	836.05	871.55	871.55	5,334
Nov 26, 2024	860.85	862.75	845.75	849.10	849.10	2,586
Nov 25, 2024	850.30	869.00	850.15	862.10	862.10	1,559
Nov 22, 2024	849.95	859.00	846.05	849.25	849.25	2,713
Nov 21, 2024	860.05	862.20	835.20	851.55	851.55	4,219
Nov 19, 2024	847.80	872.80	844.90	864.55	864.55	910
Nov 18, 2024	843.05	851.95	834.10	839.05	839.05	1,576
Nov 14, 2024	848.95	859.70	844.00	854.60	854.60	635
Nov 13, 2024	850.00	858.00	841.55	848.95	848.95	1,400
Nov 12, 2024	844.15	863.10	844.15	850.65	850.65	1,359
Nov 11, 2024	860.20	879.85	843.00	852.20	852.20	4,340
Nov 8, 2024	874.00	874.00	860.10	861.75	861.75	581
Nov 7, 2024	868.00	881.55	868.00	874.40	874.40	2,023
Nov 6, 2024	867.20	885.75	866.05	881.90	881.90	2,882
Nov 4, 2024	896.05	896.10	860.65	871.35	871.35	4,060
Nov 1, 2024	881.40	902.30	865.20	895.05	895.05	1,629
Oct 31, 2024	860.00	927.75	856.80	863.25	863.25	11,197
Oct 29, 2024	860.45	879.50	852.40	869.10	869.10	5,854
Oct 28, 2024	845.00	862.80	824.85	860.95	860.95	3,850
Oct 25, 2024	850.00	850.00	824.95	836.75	836.75	7,306
Oct 24, 2024	854.35	859.65	839.25	845.10	845.10	2,131
Oct 23, 2024	851.00	867.15	833.15	849.50	849.50	5,507
Oct 22, 2024	861.85	928.00	850.00	856.55	856.55	6,429
Oct 21, 2024	893.50	893.50	873.30	878.45	878.45	2,044
Oct 18, 2024	881.15	902.00	875.05	894.75	894.75	6,571
Oct 17, 2024	890.00	930.25	868.00	901.15	901.15	8,732
Oct 16, 2024	875.75	880.95	870.25	874.80	874.80	1,262
Oct 15, 2024	872.55	886.65	872.00	874.35	874.35	1,400
Oct 14, 2024	890.50	890.50	872.85	885.00	885.00	1,933
Oct 11, 2024	881.80	887.05	872.10	873.00	873.00	1,261
Oct 10, 2024	879.50	887.25	872.00	873.95	873.95	2,442
Oct 9, 2024	871.00	888.95	870.85	876.55	876.55	3,756
Oct 8, 2024	883.25	907.20	876.95	878.05	878.05	4,661
Oct 7, 2024	905.00	947.10	876.15	895.20	895.20	9,234
Oct 4, 2024	877.10	914.00	877.10	902.90	902.90	7,430
Oct 3, 2024	871.00	906.70	871.00	896.35	896.35	4,437
Oct 1, 2024	867.00	887.95	864.40	885.20	885.20	3,198
Sep 30, 2024	845.15	878.10	845.15	875.20	875.20	4,037
Sep 27, 2024	876.00	912.25	832.20	856.50	856.50	8,603
Sep 26, 2024	879.95	882.10	868.65	877.85	877.85	1,690
Sep 25, 2024	881.80	881.80	861.10	866.05	866.05	3,512
Sep 24, 2024	887.55	891.50	870.80	878.75	878.75	4,765
Sep 23, 2024	902.05	902.05	880.70	889.25	889.25	2,470
Sep 20, 2024	900.10	914.10	891.00	900.25	900.25	3,703
Sep 19, 2024	880.00	936.55	875.00	916.15	916.15	5,529
Sep 18, 2024	880.00	902.35	876.30	891.05	891.05	3,010
Sep 17, 2024	900.00	910.95	881.20	899.50	899.50	3,097
Sep 16, 2024	911.95	912.95	896.00	898.35	898.35	1,116
Sep 13, 2024	911.00	914.00	894.55	911.95	911.95	3,917
Sep 12, 2024	890.05	904.05	890.00	901.50	901.50	3,552
Sep 11, 2024	911.70	922.85	895.00	900.60	900.60	1,810
Sep 10, 2024	892.00	914.95	892.00	911.55	911.55	3,166
Sep 9, 2024	914.00	914.15	891.00	899.20	899.20	2,563
Sep 6, 2024	912.95	936.00	912.30	914.75	914.75	3,305
Sep 5, 2024	914.10	933.25	914.10	925.10	925.10	10,272
Sep 4, 2024	902.25	939.30	898.70	925.00	925.00	19,009
Sep 3, 2024	939.90	961.55	935.85	942.10	942.10	5,120
Sep 2, 2024	930.25	942.00	927.45	940.60	940.60	5,335
Aug 30, 2024	936.00	952.60	931.60	938.60	938.60	1,942
Aug 29, 2024	935.00	951.80	931.50	945.45	945.45	2,276
Aug 28, 2024	935.00	949.75	934.00	944.95	944.95	3,081
Aug 26, 2024	955.30	959.00	928.10	939.30	939.30	14,088
Aug 23, 2024	965.55	969.10	931.40	936.85	936.85	6,558
Aug 22, 2024	990.00	1,002.15	959.00	964.00	964.00	4,909
Aug 21, 2024	958.85	988.50	945.80	980.60	980.60	3,561
Aug 20, 2024	936.30	959.65	931.55	945.95	945.95	5,721
Aug 19, 2024	936.25	958.70	933.45	949.35	949.35	7,797
Aug 16, 2024	978.70	978.70	927.90	950.25	950.25	8,752
Aug 14, 2024	6.00 Dividend
Aug 14, 2024	988.95	991.40	964.50	967.00	967.00	7,079
Aug 13, 2024	1,019.50	1,022.00	1,001.75	1,012.60	1,006.60	20,070
Aug 12, 2024	1,017.95	1,018.00	995.00	1,001.80	995.86	12,479
Aug 9, 2024	1,005.00	1,005.00	995.05	1,000.10	994.17	12,974
Aug 8, 2024	990.65	1,001.80	986.35	993.05	987.17	9,418
Aug 7, 2024	991.10	994.95	983.35	990.55	984.68	8,840
Aug 6, 2024	975.25	1,009.90	975.25	981.45	975.63	16,589
Aug 5, 2024	975.10	1,021.35	961.15	969.85	964.10	34,330
Aug 2, 2024	958.10	1,011.00	946.25	978.95	973.15	42,763
Aug 1, 2024	963.95	969.20	944.35	955.15	949.49	7,118
Jul 31, 2024	949.90	983.00	934.55	963.15	957.44	33,163
Jul 30, 2024	920.00	947.50	900.10	937.00	931.45	18,516
Jul 29, 2024	917.05	917.40	894.45	904.90	899.54	7,246
Jul 26, 2024	901.70	932.85	901.00	921.70	916.24	25,685
Jul 25, 2024	906.10	920.60	906.10	912.25	906.84	6,362
Jul 24, 2024	922.00	935.00	916.75	924.55	919.07	20,614
Jul 23, 2024	889.05	921.40	887.00	918.20	912.76	7,514
Jul 22, 2024	899.95	899.95	875.30	882.35	877.12	2,422
Jul 19, 2024	880.00	898.95	868.95	886.00	880.75	4,085
Jul 18, 2024	886.75	891.60	875.20	889.35	884.08	2,974
Jul 16, 2024	883.05	894.05	878.55	886.75	881.50	6,193
Jul 15, 2024	899.00	908.00	860.15	887.15	881.89	7,422
Jul 12, 2024	885.60	889.00	870.15	877.75	872.55	9,468
Jul 11, 2024	865.05	892.90	865.05	885.60	880.35	15,553
Jul 10, 2024	872.05	885.55	869.60	879.05	873.84	6,619
Jul 9, 2024	876.10	886.90	864.60	877.45	872.25	6,917
Jul 8, 2024	886.00	897.05	859.95	876.10	870.91	29,430
Jul 5, 2024	878.75	900.40	862.00	891.25	885.97	21,811
Jul 4, 2024	834.15	864.95	833.70	860.50	855.40	16,963
Jul 3, 2024	842.00	842.00	815.95	834.45	829.51	7,563
Jul 2, 2024	810.00	854.20	810.00	834.35	829.41	11,300
Jul 1, 2024	797.95	834.85	782.45	825.25	820.36	41,953
Jun 28, 2024	783.20	792.40	775.10	788.60	783.93	6,364
Jun 27, 2024	785.00	793.35	779.05	783.25	778.61	2,981
Jun 26, 2024	777.95	802.85	771.85	788.30	783.63	19,128
Jun 25, 2024	780.00	781.40	767.85	777.95	773.34	2,404
Jun 24, 2024	780.00	788.00	767.50	770.70	766.13	7,588
Jun 21, 2024	779.95	793.50	772.85	785.20	780.55	23,230
Jun 20, 2024	764.75	776.35	757.30	771.05	766.48	7,335
Jun 19, 2024	762.05	766.00	753.00	757.55	753.06	11,374
Jun 18, 2024	752.00	763.20	743.80	758.00	753.51	4,161
Jun 14, 2024	746.00	753.50	745.00	751.90	747.44	2,555
Jun 13, 2024	750.00	756.00	740.05	751.45	747.00	9,079
Jun 12, 2024	740.00	752.85	737.45	743.90	739.49	3,144
Jun 11, 2024	734.05	747.60	734.05	742.55	738.15	6,632
Jun 10, 2024	747.95	750.40	727.00	737.55	733.18	7,379
Jun 7, 2024	724.80	729.95	707.15	725.00	720.70	12,759
Jun 6, 2024	708.00	720.65	707.50	717.10	712.85	3,138
Jun 5, 2024	678.00	709.65	667.10	706.85	702.66	18,176
Jun 4, 2024	684.00	684.00	647.40	667.65	663.69	6,402
Jun 3, 2024	697.00	697.00	668.60	671.70	667.72	13,147
May 31, 2024	705.00	705.00	676.00	679.25	675.23	5,182
May 30, 2024	703.40	703.95	690.00	696.15	692.03	5,459
May 29, 2024	710.00	710.00	699.30	704.30	700.13	2,196
May 28, 2024	710.00	715.00	699.25	710.90	706.69	6,720
May 27, 2024	700.00	708.00	699.60	704.40	700.23	2,782
May 24, 2024	701.05	711.75	696.00	700.10	695.95	1,676
May 23, 2024	710.95	713.60	705.60	707.80	703.61	4,945
May 22, 2024	715.00	715.00	705.15	711.75	707.53	5,065
May 21, 2024	700.00	713.20	700.00	712.80	708.58	2,375
May 17, 2024	699.00	722.45	696.00	719.55	715.29	7,596
May 16, 2024	717.35	717.35	696.50	699.25	695.11	1,781
May 15, 2024	713.35	713.75	702.85	703.25	699.08	856
May 14, 2024	704.95	722.55	695.50	713.70	709.47	2,527
May 13, 2024	712.95	712.95	690.10	692.75	688.65	1,897
May 10, 2024	690.05	703.30	689.60	700.60	696.45	5,286
May 9, 2024	716.95	716.95	690.00	693.80	689.69	8,333
May 8, 2024	702.25	721.90	698.10	710.45	706.24	6,302
May 7, 2024	711.00	711.00	699.00	702.25	698.09	3,356
May 6, 2024	705.05	712.45	705.05	707.35	703.16	6,244
May 3, 2024	710.20	710.20	693.05	699.65	695.50	6,848
May 2, 2024	714.85	714.85	700.00	708.70	704.50	6,161
Apr 30, 2024	701.00	714.45	699.80	702.95	698.78	4,150
Apr 29, 2024	739.55	739.55	697.50	700.35	696.20	7,132
Apr 26, 2024	700.05	700.95	694.05	696.15	692.03	4,271
Apr 25, 2024	705.00	706.25	698.00	699.75	695.60	2,323
Apr 24, 2024	700.00	711.00	699.50	705.10	700.92	1,964
Apr 23, 2024	704.00	709.00	696.00	699.00	694.86	6,725
Apr 22, 2024	699.90	707.95	695.65	704.00	699.83	3,143
Apr 19, 2024	686.40	701.95	681.00	694.00	689.89	4,230
Apr 18, 2024	700.25	702.50	684.25	685.95	681.89	2,239
Apr 16, 2024	694.90	700.50	692.00	692.10	688.00	2,273
Apr 15, 2024	698.00	703.30	690.00	697.45	693.32	3,311
Apr 12, 2024	710.10	711.95	700.00	703.50	699.33	5,112
Apr 10, 2024	702.15	712.20	702.10	709.80	705.59	5,998
Apr 9, 2024	701.15	720.65	701.15	707.35	703.16	4,767