Ttkprestig History

Stock History for: TTKPRESTIG, TTK Prestige Limited, INE690A01028, Listing: 22-Dec-1999

Macro-sector: Consumer Discretionary	Band: 20	High52 Price: 1,025.0	Mkt_Cap Category: Others
Sector: Consumer Durables	Lot Size: 1	High52 Date: 13-Aug-2024	Bumper: -; Drift%: -
Industry: Consumer Durables	Face Value: 1	Low52 Price: 582.45	Barrier: -; Drift%: -
Basic Industry: Household Appliances	Total Equity: 136,949,974	Low52 Date: 17-Mar-2025	SHP: 70.52 / 7.74 / 14.26 / 7.48

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 827.4 / 582.45	Month: 633.2 / 582.45	Week: 629.5 / 590.0	Day: 633.9 / 610.5	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	625.00	633.90	610.50	626.60	619.71	0.01	8,581.29	41,683	1.83	22,157	1.66	1.37	0.22
2	03-Apr	630.00	650.00	623.50	626.55	636.70	-0.81	8,580.60	69,803	3.07	43,359	3.24	2.76	0.42
3	02-Apr	614.90	635.00	597.60	631.65	620.66	3.10	8,650.45	51,379	2.26	27,431	2.05	1.70	0.27
4	01-Apr	592.00	617.95	590.65	612.65	603.99	3.07	8,390.24	32,045	1.41	13,947	1.04	0.84	0.14
5	28-Mar	601.70	615.00	590.00	594.40	600.55	-1.21	8,140.31	63,771	2.81	34,322	2.56	2.06	0.34
6	27-Mar	605.00	620.00	596.00	601.70	604.48	-1.00	8,240.28	60,265	2.65	29,441	2.20	1.78	0.29
7	26-Mar	611.85	615.95	604.10	607.75	609.23	-0.67	8,323.13	67,106	2.95	46,236	3.45	2.82	0.45
8	25-Mar	627.00	629.50	609.00	611.85	616.13	-1.54	8,379.28	53,646	2.36	28,575	2.13	1.76	0.28
9	24-Mar	620.00	628.40	614.20	621.40	622.04	0.62	8,510.07	61,109	2.69	30,295	2.26	1.88	0.30
10	21-Mar	623.50	623.95	615.00	617.60	618.25	0.15	8,458.03	52,437	2.31	32,174	2.40	1.99	0.31
11	20-Mar	602.00	620.00	599.75	616.65	611.22	3.64	8,445.02	100,829	4.44	43,946	3.28	2.69	0.43
12	19-Mar	590.00	599.95	590.00	595.00	593.11	0.86	8,148.00	74,216	3.27	41,302	3.09	2.45	0.40
13	18-Mar	586.70	598.95	584.05	589.95	591.21	0.57	8,079.36	58,317	2.57	36,910	2.76	2.18	0.36
14	17-Mar	599.95	606.00	582.45	586.60	591.32	-2.23	8,033.49	42,503	1.87	24,431	1.83	1.44	0.24
15	13-Mar	605.10	605.10	596.30	599.95	599.05	-0.35	8,216.31	22,729	1.00	13,385	1.00	0.80	0.13
16	12-Mar	610.55	610.55	598.55	602.05	602.71	-1.39	8,245.07	31,996	1.41	20,125	1.50	1.21	0.20
17	11-Mar	603.00	620.90	594.95	610.55	609.24	-0.06	8,361.48	65,411	2.88	33,174	2.48	2.02	0.32
18	10-Mar	626.20	626.20	606.00	610.90	611.89	-2.48	8,366.27	51,184	2.25	26,493	1.98	1.62	0.26
19	07-Mar	630.95	633.20	616.55	626.45	625.04	0.72	8,579.23	55,937	2.46	34,545	2.58	2.16	0.34
20	06-Mar	618.05	627.00	615.10	622.00	622.23	1.17	8,518.00	35,403	1.56	19,008	1.42	1.18	0.19
21	05-Mar	620.00	624.90	610.00	614.80	614.65	-0.02	8,419.68	41,763	1.84	24,955	1.86	1.53	0.24
22	04-Mar	610.00	620.45	602.55	614.90	614.68	0.24	8,421.05	28,868	1.27	15,412	1.15	0.95	0.15
23	03-Mar	625.05	631.15	605.00	613.45	614.63	-1.82	8,401.20	27,673	1.22	13,915	1.04	0.86	0.14
24	28-Feb	649.70	649.70	619.00	624.80	631.03	-4.93	8,556.63	66,937	2.94	44,847	3.35	2.83	0.44
25	27-Feb	656.15	664.00	647.45	657.20	654.31	-0.49	9,000.35	33,633	1.48	19,965	1.49	1.31	0.19
26	25-Feb	666.10	675.00	654.60	660.45	664.23	-1.49	9,044.86	37,022	1.63	27,491	2.05	1.83	0.27
27	24-Feb	684.60	686.40	663.00	670.45	674.12	-2.47	9,181.81	27,854	1.23	13,478	1.01	0.91	0.13
28	21-Feb	680.00	692.80	671.00	687.40	684.06	1.09	9,413.94	32,270	1.42	13,141	0.98	0.90	0.13
29	20-Feb	698.00	698.00	675.00	680.00	680.31	-1.97	9,312.00	31,773	1.40	14,814	1.11	1.01	0.14
30	19-Feb	684.95	703.35	678.00	693.65	689.20	2.26	9,499.53	446,091	19.63	414,835	30.99	28.59	4.05
31	18-Feb	684.95	686.20	671.10	678.30	677.93	-1.55	9,289.32	11,233	0.49	5,989	0.45	0.41	0.06
32	17-Feb	668.60	696.70	658.05	689.00	685.00	1.50	9,435.00	34,689	1.53	14,466	1.08	0.00	0.14
33	14-Feb	682.10	694.95	667.00	678.80	676.34	0.31	9,296.16	30,682	1.35	14,291	1.07	0.97	0.14
34	13-Feb	675.85	699.00	662.20	676.70	675.57	0.13	9,267.40	29,610	1.30	14,419	1.08	0.97	0.14
35	12-Feb	689.10	696.65	663.95	675.85	674.02	-1.92	9,255.76	35,107	1.54	17,016	1.27	1.15	0.17
36	11-Feb	717.85	717.85	686.00	689.10	694.45	-3.13	9,437.22	25,819	1.14	15,293	1.14	1.06	0.15
37	10-Feb	730.40	730.40	707.00	711.35	712.39	-2.61	9,741.94	26,168	1.15	12,679	0.95	0.90	0.12
38	07-Feb	732.10	741.80	724.40	730.40	729.73	-2.81	10,002.83	33,509	1.47	11,736	0.88	0.86	0.11
39	06-Feb	734.60	760.65	715.05	751.50	740.63	5.16	10,291.79	238,840	10.51	91,147	6.81	6.75	0.89
40	05-Feb	735.00	735.00	713.00	714.60	716.93	-1.60	9,786.45	27,905	1.23	17,376	1.30	1.25	0.17
41	04-Feb	725.35	738.35	721.95	726.25	729.51	0.12	9,945.99	14,898	0.66	7,461	0.56	0.54	0.07
42	03-Feb	743.40	764.45	720.05	725.35	738.49	-2.77	9,933.67	28,859	1.27	15,297	1.14	1.13	0.15
43	01-Feb	749.95	750.00	722.05	746.00	742.90	0.95	10,216.00	20,437	0.90	5,573	0.42	0.41	0.05
44	31-Jan	720.00	741.25	712.65	739.00	726.24	2.82	10,120.00	27,995	1.23	12,194	0.91	0.89	0.12
45	30-Jan	724.00	741.45	713.30	718.70	723.83	0.41	9,842.59	32,088	1.41	8,687	0.65	0.63	0.08
46	29-Jan	735.90	741.95	712.15	715.80	723.27	-2.80	9,802.88	60,447	2.66	18,096	1.35	1.31	0.18
47	28-Jan	799.00	799.85	704.20	736.45	754.88	-8.02	10,085.68	62,131	2.73	17,796	1.33	1.34	0.17
48	27-Jan	760.05	810.60	757.60	800.65	794.48	3.05	10,964.90	138,452	6.09	50,574	3.78	4.02	0.49
49	24-Jan	751.35	785.00	737.55	776.95	768.61	3.92	10,640.33	73,771	3.25	20,832	1.56	1.60	0.20
50	23-Jan	737.00	767.95	730.55	747.65	746.16	0.12	10,239.06	18,782	0.83	8,388	0.63	0.63	0.08
51	22-Jan	752.00	752.30	735.90	746.75	742.71	-0.70	10,226.74	14,101	0.62	6,321	0.47	0.47	0.06
52	21-Jan	761.05	767.65	745.55	752.00	755.50	-1.66	10,298.00	12,653	0.56	5,084	0.38	0.38	0.05
53	20-Jan	761.20	769.80	756.25	764.45	763.35	0.43	10,469.14	14,920	0.66	4,829	0.36	0.37	0.05
54	17-Jan	772.80	772.80	755.00	761.20	762.44	-1.26	10,424.63	14,488	0.64	5,563	0.42	0.42	0.05
55	16-Jan	765.00	777.95	761.05	770.80	770.76	0.66	10,556.10	23,931	1.05	13,455	1.01	1.04	0.13
56	15-Jan	762.00	779.00	762.00	765.75	769.76	-0.27	10,486.94	15,929	0.70	8,165	0.61	0.63	0.08
57	14-Jan	758.30	774.00	751.15	767.85	761.22	2.70	10,515.70	14,253	0.63	5,762	0.43	0.44	0.06
58	13-Jan	777.00	782.75	740.15	747.10	758.86	-5.16	10,231.53	23,268	1.02	11,726	0.88	0.89	0.11
59	10-Jan	781.00	793.80	777.00	785.65	786.30	-1.64	10,759.47	9,567	0.42	4,686	0.35	0.37	0.05
60	09-Jan	801.25	814.00	788.00	798.50	798.35	-0.18	10,935.46	14,023	0.62	6,047	0.45	0.48	0.06
61	08-Jan	820.00	820.00	796.20	799.95	805.57	-2.21	10,955.31	11,766	0.52	5,932	0.44	0.48	0.06
62	07-Jan	801.00	821.95	801.00	817.60	811.31	0.96	11,197.03	16,393	0.72	6,115	0.46	0.50	0.06
63	06-Jan	822.15	824.00	795.50	809.75	809.13	-1.53	11,089.52	25,614	1.13	11,957	0.89	0.97	0.12
64	03-Jan	814.20	827.40	812.10	822.10	820.94	0.96	11,258.66	24,785	1.09	13,869	1.04	1.14	0.14
65	02-Jan	814.00	821.95	806.00	814.20	811.54	1.02	11,150.47	10,964	0.48	4,642	0.35	0.38	0.05
66	01-Jan	812.00	816.65	803.10	805.90	806.50	-0.50	11,036.80	9,714	0.43	4,417	0.33	0.36	0.04
67	31-Dec	804.95	823.45	785.60	809.90	809.04	0.46	11,091.58	61,550	2.71	15,142	1.13	1.23	0.15

Showing 1 to 67 of 67 entries

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com