TTK Prestige

TTK Prestige Ltd Historical Data

NSEBSE

₹633.8

(-0.04%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	634	638.45	627.65	629.45	1,902	2,39,80,299.65	18,689
10-Jul-2025	630.15	636	629.95	631.65	2,337	1,62,34,500.7	11,926
11-Jul-2025	634	639.7	627	629.75	3,677	3,09,63,162.7	20,174
14-Jul-2025	630	630.05	624	626.55	2,168	1,26,08,465.85	10,374
15-Jul-2025	625	634.45	625	630.85	3,257	2,04,55,275.25	17,076
16-Jul-2025	634	637.65	628.85	632.95	2,779	1,79,05,699.3	17,257
17-Jul-2025	634	650	633.5	642	6,256	5,41,14,975.3	45,424
18-Jul-2025	642	643.25	635.05	636.85	2,285	1,28,86,311.6	11,957
21-Jul-2025	644	644	629.1	633.3	2,611	1,40,37,242.9	12,135
22-Jul-2025	637.45	643.85	625	636.55	2,881	1,68,41,339.45	12,626
23-Jul-2025	636.55	642.9	631	637.15	2,791	1,83,13,338.3	17,367
24-Jul-2025	637.15	643.2	631.35	640.1	4,754	2,77,86,501.2	21,343
25-Jul-2025	640.1	640.1	628	630.75	4,243	3,43,37,888	33,329
28-Jul-2025	633.75	646.5	621.1	636.95	22,932	27,39,24,034.85	1,94,791
29-Jul-2025	636.9	641.8	626.95	631.85	31,952	11,34,38,866.3	1,40,216
30-Jul-2025	636.45	639.45	631.7	633	4,616	2,35,26,312	25,274
31-Jul-2025	632	632.95	619.55	630	2,381	2,27,72,904.55	22,978
01-Aug-2025	629	634	624.8	631.8	3,301	5,35,58,653.95	71,749
04-Aug-2025	636.75	636.75	627.45	630.75	35,494	22,27,81,964.2	2,94,704
05-Aug-2025	631	631.95	621.8	628.6	2,900	1,48,15,010.8	13,921
06-Aug-2025	630	639.4	623.6	637.25	3,840	19,43,31,887.8	2,87,604
07-Aug-2025	639	639	627	634.05	2,433	1,51,02,540.8	13,883
08-Aug-2025	633	638.5	625.05	633.8	2,802	1,86,82,449.3	11,479