TTK Prestige

TTK Prestige Ltd Historical Data

NSEBSE

₹620.85

(0.50%)

Jun 10, 2025|09:19:59 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	630	642.15	625.35	631.85	4,761	2,60,20,483.1	20,915
13-May-2025	627	641.7	600.5	632.95	28,475	26,47,60,289.1	1,34,245
14-May-2025	640	644.15	612.5	633.95	26,955	24,56,06,236.3	1,65,625
15-May-2025	643.45	653	630	641.3	16,811	10,81,73,948.05	69,202
16-May-2025	652	654.7	641.7	652.6	5,794	3,41,03,939.2	25,728
19-May-2025	655	673.75	655	671.4	8,736	5,91,79,162.65	45,206
20-May-2025	679.5	699	665.65	688.9	8,446	8,59,90,240.8	71,255
21-May-2025	690.6	701.85	675.7	678.1	6,971	4,74,54,562.25	34,438
22-May-2025	679	691	674.1	689.1	5,153	2,50,56,121.75	18,675
23-May-2025	685.8	688.2	675.95	678.75	5,960	6,18,65,428.2	71,237
26-May-2025	680	689	672.75	685.45	3,957	2,23,16,993.05	14,402
27-May-2025	679	699.35	625	645.9	48,970	53,03,40,680.15	2,43,578
28-May-2025	645.45	649.95	618	620.95	21,785	18,54,22,940.9	1,57,295
29-May-2025	624.85	629.9	615.8	622.5	9,767	55,41,68,250.65	8,29,747
30-May-2025	628.7	635.15	620	621.85	8,491	26,13,96,276.1	3,62,853
02-Jun-2025	622.5	627.85	610.85	613.7	7,694	5,56,51,439.45	49,450
03-Jun-2025	619	619.65	604.05	609.1	8,517	5,49,53,859.6	49,827
04-Jun-2025	612.1	616.95	607	613.8	4,451	3,36,86,377.35	26,180
05-Jun-2025	619	621.75	610	618.5	3,558	2,88,19,794.4	22,777
06-Jun-2025	621.3	623.5	615.35	621.35	2,508	1,62,89,531	13,734
09-Jun-2025	628.95	628.95	615.1	617.75	4,836	3,88,05,629.75	39,422