Skip to search.
 All Ordinaries Up0.30%

More On TTKPRESTI.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines
  • Company Events

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


TTK Prestige Ltd. (TTKPRESTI.NS)

-NSE

3,672.95 Up 222.90(6.46%) 17 May 19:59

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
17 May 20133,460.003,728.003,460.003,672.95166,8003,672.95
16 May 20133,380.003,494.003,350.253,450.05133,9003,450.05
15 May 20133,294.103,410.003,294.103,365.1016,6003,365.10
14 May 20133,344.603,375.003,285.003,294.1014,2003,294.10
13 May 20133,320.103,389.003,320.103,359.4019,4003,359.40
10 May 20133,427.003,455.003,302.053,316.1524,0003,316.15
9 May 20133,450.003,482.003,411.003,425.2012,8003,425.20
8 May 20133,453.003,497.853,413.003,447.0016,7003,447.00
7 May 20133,489.853,520.003,431.003,453.7523,0003,453.75
6 May 20133,426.003,498.003,401.003,459.9521,5003,459.95
3 May 20133,545.003,545.003,397.953,413.6021,9003,413.60
2 May 20133,450.003,550.003,450.003,531.8530,9003,531.85
1 May 20133,486.553,486.553,486.553,486.5503,486.55
30 Apr 20133,374.903,506.953,370.003,486.5551,1003,486.55
29 Apr 20133,200.003,380.003,191.753,358.5060,1003,358.50
26 Apr 20133,033.003,249.903,032.953,190.0078,0003,190.00
25 Apr 20132,886.003,085.202,886.003,063.8542,8003,063.85
24 Apr 20132,914.802,914.802,914.802,914.8002,914.80
23 Apr 20132,911.002,955.452,870.102,914.8019,6002,914.80
22 Apr 20132,910.002,978.002,910.002,918.0014,5002,918.00
19 Apr 20132,908.302,908.302,908.302,908.3002,908.30
18 Apr 20132,928.002,960.002,900.002,908.3034,2002,908.30
17 Apr 20132,961.003,025.002,932.002,954.1540,0002,954.15
16 Apr 20133,091.003,120.002,910.952,987.6054,4002,987.60
15 Apr 20133,051.103,119.003,051.103,089.1518,7003,089.15
12 Apr 20133,096.003,185.003,050.053,078.8528,4003,078.85
11 Apr 20133,080.003,195.003,080.003,115.00100,2003,115.00
10 Apr 20133,100.303,159.703,055.003,073.2530,0003,073.25
9 Apr 20133,204.603,213.803,086.253,100.3028,9003,100.30
8 Apr 20133,277.853,280.152,910.953,162.7064,0003,162.70
5 Apr 20133,259.003,314.803,251.003,260.008,5003,260.00
4 Apr 20133,283.003,309.003,221.003,257.0036,0003,257.00
3 Apr 20133,304.903,348.953,300.003,315.008,2003,315.00
2 Apr 20133,348.003,352.003,280.003,338.9014,4003,338.90
1 Apr 20133,233.403,342.353,233.303,316.0034,9003,316.00
29 Mar 20133,243.703,243.703,243.703,243.7003,243.70
28 Mar 20133,215.703,255.953,206.603,243.7037,2003,243.70
27 Mar 20133,201.253,201.253,201.253,201.2503,201.25
26 Mar 20133,200.053,260.103,141.153,201.2533,8003,201.25
25 Mar 20133,331.003,331.003,166.303,190.7549,5003,190.75
22 Mar 20133,288.153,300.003,100.903,148.5536,9003,148.55
21 Mar 20133,352.653,384.503,220.103,258.5019,3003,258.50
20 Mar 20133,370.003,425.003,320.053,330.6532,4003,330.65
19 Mar 20133,470.003,470.003,359.953,372.2011,6003,372.20
18 Mar 20133,460.653,477.003,420.503,462.3012,5003,462.30
15 Mar 20133,440.003,494.953,420.003,471.4020,5003,471.40
14 Mar 20133,366.003,496.003,350.403,472.4044,9003,472.40
13 Mar 20133,404.853,408.953,350.003,363.5510,5003,363.55
12 Mar 20133,395.603,425.003,351.003,410.1011,0003,410.10
11 Mar 20133,433.603,433.603,351.403,386.7513,0003,386.75
8 Mar 20133,439.253,449.853,390.003,416.9015,3003,416.90
7 Mar 20133,378.653,430.003,351.753,421.6016,9003,421.60
6 Mar 20133,415.053,454.003,242.053,373.7543,8003,373.75
5 Mar 20133,364.953,430.003,364.853,397.5517,1003,397.55
4 Mar 20133,341.153,450.003,341.153,376.7017,3003,376.70
1 Mar 20133,330.003,517.003,266.053,394.0521,5003,394.05
28 Feb 20133,409.103,409.153,272.053,305.8526,8003,305.85
27 Feb 20133,418.053,420.453,360.003,384.4510,8003,384.45
26 Feb 20133,429.153,449.003,350.003,416.6519,0003,416.65
25 Feb 20133,460.004,100.003,200.003,395.8011,3003,395.80
22 Feb 20133,429.903,460.003,420.003,432.6012,4003,432.60
21 Feb 20133,402.153,470.003,355.003,424.4021,2003,424.40
20 Feb 20133,468.403,469.503,402.003,422.108,6003,422.10
19 Feb 20133,412.703,475.003,412.703,447.0512,7003,447.05
18 Feb 20133,438.953,455.003,412.953,441.2512,9003,441.25
15 Feb 20133,409.853,440.003,371.503,427.3518,3003,427.35
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.