Comparing Back to the side-by-side chart ↗
TTKPRESTIG.NS (TTKPRESTIG.NS) — Kurshistorie
Stand 2026-10-19 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 524.20 | 525.10 | 513.00 | 514.10 | -2.12% | 14,288 |
| 2026-10-16 | 518.25 | 528.15 | 513.20 | 525.25 | +1.35% | 24,116 |
| 2026-10-15 | 525.75 | 525.75 | 514.00 | 518.25 | -0.86% | 19,608 |
| 2026-10-14 | 516.60 | 530.60 | 511.60 | 522.75 | +1.19% | 28,809 |
| 2026-10-13 | 512.30 | 519.00 | 511.05 | 516.60 | +0.02% | 15,006 |
| 2026-10-12 | 515.15 | 523.95 | 515.15 | 516.50 | +0.26% | 16,222 |
| 2026-10-09 | 513.00 | 517.70 | 506.05 | 515.15 | +0.42% | 26,664 |
| 2026-10-08 | 520.00 | 520.00 | 511.30 | 513.00 | -0.94% | 21,480 |
| 2026-10-07 | 521.00 | 521.75 | 515.30 | 517.85 | -0.96% | 16,239 |
| 2026-10-06 | 518.90 | 524.95 | 513.20 | 522.85 | +1.93% | 21,447 |
| 2026-10-05 | 508.50 | 519.45 | 508.50 | 512.95 | +1.29% | 25,083 |
| 2026-10-01 | 512.60 | 519.75 | 497.00 | 506.40 | -1.83% | 63,610 |
| 2026-09-30 | 529.50 | 536.15 | 513.20 | 515.85 | -3.35% | 51,023 |
| 2026-09-29 | 515.35 | 551.50 | 515.35 | 533.75 | +3.87% | 484,427 |
| 2026-09-28 | 520.05 | 521.75 | 511.60 | 513.85 | -2.01% | 26,198 |
| 2026-09-25 | 518.90 | 526.70 | 515.60 | 524.40 | +1.77% | 21,938 |
| 2026-09-24 | 524.00 | 527.30 | 509.50 | 515.30 | -2.00% | 38,754 |
| 2026-09-23 | 519.15 | 528.00 | 517.15 | 525.80 | +1.67% | 43,374 |
| 2026-09-22 | 529.45 | 530.00 | 516.00 | 517.15 | -1.48% | 41,161 |
| 2026-09-21 | 530.85 | 535.50 | 517.05 | 524.90 | -1.12% | 117,081 |
| 2026-09-18 | 545.00 | 546.50 | 525.00 | 530.85 | -2.35% | 114,198 |
| 2026-09-17 | 544.75 | 548.00 | 540.55 | 543.60 | +0.46% | 17,137 |
| 2026-09-16 | 537.00 | 554.25 | 534.30 | 541.10 | +0.20% | 60,787 |
| 2026-09-15 | 537.35 | 550.20 | 534.30 | 540.00 | +0.50% | 65,503 |
| 2026-09-11 | 540.20 | 540.20 | 527.45 | 537.30 | -0.54% | 39,518 |
| 2026-09-10 | 545.00 | 547.55 | 536.60 | 540.20 | -0.21% | 31,877 |
| 2026-09-09 | 549.00 | 554.50 | 540.25 | 541.35 | -1.43% | 60,712 |
| 2026-09-08 | 550.00 | 561.30 | 545.00 | 549.20 | +0.22% | 162,558 |
| 2026-09-07 | 562.80 | 567.00 | 545.00 | 548.00 | -2.62% | 66,655 |
| 2026-09-04 | 582.05 | 586.65 | 560.30 | 562.75 | -3.63% | 90,200 |
| 2026-09-03 | 593.00 | 593.00 | 579.70 | 583.95 | -0.39% | 39,625 |
| 2026-09-02 | 579.70 | 593.95 | 571.95 | 586.25 | +1.12% | 41,248 |
| 2026-09-01 | 583.80 | 587.00 | 575.00 | 579.75 | -0.69% | 27,738 |
| 2026-08-31 | 594.00 | 594.45 | 581.00 | 583.80 | -1.67% | 73,699 |
| 2026-08-28 | 606.90 | 610.95 | 592.00 | 593.70 | -2.17% | 31,260 |
| 2026-08-27 | 614.40 | 614.40 | 603.85 | 606.90 | -0.53% | 42,507 |
| 2026-08-26 | 601.45 | 614.70 | 593.50 | 610.15 | +2.45% | 92,498 |
| 2026-08-25 | 587.90 | 597.95 | 583.55 | 595.55 | +1.30% | 61,858 |
| 2026-08-24 | 591.65 | 594.75 | 581.50 | 587.90 | -0.63% | 61,978 |
| 2026-08-21 | 598.40 | 598.40 | 585.00 | 591.65 | -0.17% | 87,636 |
| 2026-08-20 | 585.10 | 597.85 | 582.65 | 592.65 | +1.29% | 54,789 |
| 2026-08-19 | 591.25 | 599.00 | 579.60 | 585.10 | -1.60% | 65,670 |
| 2026-08-18 | 590.05 | 599.00 | 589.05 | 594.60 | +0.42% | 32,667 |
| 2026-08-17 | 595.00 | 598.90 | 588.35 | 592.10 | -0.64% | 34,550 |
| 2026-08-14 | 595.50 | 603.70 | 594.00 | 595.90 | -0.84% | 31,039 |
| 2026-08-13 | 587.05 | 604.00 | 584.20 | 600.95 | +2.50% | 116,354 |
| 2026-08-12 | 590.00 | 599.15 | 581.20 | 586.30 | -0.62% | 51,692 |
| 2026-08-11 | 607.00 | 613.10 | 586.20 | 589.95 | -2.58% | 92,790 |
| 2026-08-10 | 619.90 | 620.85 | 602.60 | 605.60 | -1.68% | 99,020 |
| 2026-08-07 | 636.80 | 638.85 | 611.10 | 615.95 | -3.27% | 73,246 |
| 2026-08-06 | 631.00 | 640.85 | 624.10 | 636.80 | +1.36% | 105,175 |
| 2026-08-05 | 630.10 | 637.20 | 617.15 | 628.25 | -0.40% | 209,287 |
| 2026-08-04 | 650.05 | 656.70 | 620.00 | 630.80 | -2.10% | 111,401 |
| 2026-08-03 | 648.00 | 653.75 | 636.20 | 644.30 | +0.42% | 82,001 |
| 2026-07-31 | 666.00 | 666.10 | 640.00 | 641.60 | -2.28% | 145,094 |
| 2026-07-30 | 676.95 | 676.95 | 651.35 | 656.60 | -3.03% | 258,216 |
| 2026-07-29 | 693.75 | 704.20 | 673.55 | 677.15 | -3.57% | 1,709,371 |
| 2026-07-28 | 656.00 | 742.90 | 644.20 | 702.25 | +7.16% | 11,906,234 |
| 2026-07-27 | 640.10 | 664.80 | 640.00 | 655.35 | +1.87% | 67,198 |
| 2026-07-24 | 648.00 | 650.00 | 631.00 | 643.35 | -0.37% | 30,308 |
| 2026-07-23 | 658.00 | 659.65 | 643.45 | 645.75 | -1.73% | 36,952 |
| 2026-07-22 | 658.05 | 660.90 | 649.60 | 657.10 | +0.14% | 34,981 |
| 2026-07-21 | 661.80 | 669.40 | 654.00 | 656.15 | -1.40% | 52,028 |
| 2026-07-20 | 679.00 | 679.95 | 663.10 | 665.45 | -1.05% | 45,294 |
| 2026-07-17 | 680.00 | 686.00 | 670.00 | 672.50 | -0.77% | 62,126 |
| 2026-07-16 | 666.45 | 682.45 | 662.30 | 677.70 | +1.24% | 54,230 |
| 2026-07-15 | 668.00 | 676.55 | 660.00 | 669.40 | +0.71% | 63,081 |
| 2026-07-14 | 668.00 | 673.65 | 658.05 | 664.70 | -0.14% | 69,429 |
| 2026-07-13 | 633.00 | 669.00 | 627.00 | 665.65 | +5.47% | 203,920 |
| 2026-07-10 | 628.00 | 636.45 | 620.00 | 631.15 | +0.71% | 40,705 |
| 2026-07-09 | 611.00 | 641.10 | 611.00 | 626.70 | +2.39% | 62,256 |
| 2026-07-08 | 638.65 | 642.00 | 604.80 | 612.05 | -3.82% | 79,635 |
| 2026-07-07 | 634.70 | 639.60 | 617.55 | 636.35 | +1.57% | 71,195 |
| 2026-07-06 | 621.10 | 641.25 | 611.25 | 626.50 | +0.36% | 267,250 |
| 2026-07-03 | 649.95 | 656.00 | 615.50 | 624.25 | -3.36% | 270,739 |
| 2026-07-02 | 631.00 | 651.95 | 620.55 | 645.95 | +2.46% | 206,241 |
| 2026-07-01 | 619.90 | 635.00 | 607.00 | 630.45 | +2.28% | 266,965 |
| 2026-06-30 | 594.00 | 634.00 | 579.00 | 616.40 | +3.47% | 657,909 |
| 2026-06-29 | 570.00 | 602.70 | 569.80 | 595.75 | +4.42% | 412,005 |
| 2026-06-25 | 565.80 | 572.50 | 561.05 | 570.55 | +0.84% | 71,826 |
| 2026-06-24 | 555.35 | 569.90 | 550.00 | 565.80 | +1.88% | 50,298 |
| 2026-06-23 | 566.90 | 567.25 | 549.55 | 555.35 | -1.52% | 53,178 |
| 2026-06-22 | 541.30 | 568.40 | 541.30 | 563.90 | +4.18% | 151,916 |
| 2026-06-19 | 538.00 | 549.00 | 531.10 | 541.30 | +0.74% | 81,663 |
| 2026-06-18 | 544.60 | 545.00 | 535.00 | 537.30 | -1.34% | 28,583 |
| 2026-06-17 | 545.00 | 549.70 | 536.55 | 544.60 | +0.64% | 56,578 |
| 2026-06-16 | 534.90 | 548.95 | 533.00 | 541.15 | +1.25% | 68,672 |
| 2026-06-15 | 540.40 | 543.70 | 530.10 | 534.45 | -0.49% | 42,605 |
| 2026-06-12 | 531.00 | 542.00 | 527.95 | 537.10 | +0.95% | 40,262 |
| 2026-06-11 | 544.70 | 544.70 | 527.35 | 532.05 | -2.32% | 29,554 |
| 2026-06-10 | 541.35 | 554.70 | 540.20 | 544.70 | +0.12% | 62,854 |
| 2026-06-09 | 521.95 | 548.50 | 521.95 | 544.05 | +4.93% | 112,402 |
| 2026-06-08 | 533.65 | 537.95 | 515.00 | 518.50 | -2.84% | 33,065 |
| 2026-06-05 | 544.60 | 546.80 | 530.10 | 533.65 | -2.01% | 25,565 |
| 2026-06-04 | 544.00 | 552.80 | 536.20 | 544.60 | +0.06% | 92,504 |
| 2026-06-03 | 540.00 | 551.20 | 533.00 | 544.25 | +0.94% | 69,052 |
| 2026-06-02 | 540.05 | 550.00 | 526.85 | 539.20 | -0.35% | 85,275 |
| 2026-06-01 | 539.95 | 553.00 | 531.25 | 541.10 | +0.30% | 89,103 |
| 2026-05-29 | 528.05 | 550.20 | 527.30 | 539.50 | +1.57% | 164,825 |
| 2026-05-27 | 515.35 | 549.80 | 515.35 | 531.15 | +3.58% | 337,844 |
| 2026-05-26 | 523.80 | 524.95 | 511.00 | 512.80 | -1.99% | 83,060 |
| 2026-05-25 | 527.50 | 534.80 | 520.50 | 523.20 | -2.91% | 151,761 |
| 2026-05-22 | 544.45 | 579.50 | 525.30 | 538.90 | -0.53% | 1,212,867 |
| 2026-05-21 | 543.00 | 548.80 | 536.00 | 541.75 | -0.16% | 102,714 |
| 2026-05-20 | 517.00 | 546.95 | 517.00 | 542.60 | +3.87% | 199,041 |
| 2026-05-19 | 515.30 | 531.70 | 513.60 | 522.40 | +1.38% | 87,033 |
| 2026-05-18 | 523.50 | 523.50 | 507.00 | 515.30 | -2.04% | 68,272 |
| 2026-05-15 | 520.00 | 543.70 | 512.80 | 526.05 | +1.52% | 155,454 |
| 2026-05-14 | 534.95 | 536.00 | 514.75 | 518.15 | -2.44% | 221,833 |
| 2026-05-13 | 539.25 | 552.40 | 522.00 | 531.10 | +0.45% | 1,218,848 |
| 2026-05-12 | 522.90 | 597.55 | 517.05 | 528.70 | +1.99% | 14,367,833 |
| 2026-05-11 | 520.00 | 535.50 | 510.40 | 518.40 | -0.09% | 44,045 |
| 2026-05-08 | 533.00 | 534.35 | 517.45 | 518.85 | -2.78% | 43,789 |
| 2026-05-07 | 534.55 | 545.00 | 532.00 | 533.70 | +0.31% | 33,834 |
| 2026-05-06 | 529.80 | 541.00 | 529.80 | 532.05 | -0.42% | 57,477 |
| 2026-05-05 | 536.35 | 536.70 | 526.75 | 534.30 | -0.38% | 45,393 |
| 2026-05-04 | 501.00 | 549.85 | 498.30 | 536.35 | +6.23% | 285,382 |
| 2026-04-30 | 514.00 | 515.55 | 499.65 | 504.90 | -2.22% | 35,772 |
| 2026-04-29 | 514.05 | 519.00 | 511.70 | 516.35 | +0.47% | 40,254 |
| 2026-04-28 | 529.00 | 529.55 | 508.00 | 513.95 | -2.12% | 53,810 |
| 2026-04-27 | 520.25 | 530.00 | 516.20 | 525.10 | +0.93% | 54,143 |
| 2026-04-24 | 520.05 | 526.80 | 516.00 | 520.25 | +0.04% | 83,012 |
| 2026-04-23 | 508.20 | 536.00 | 504.30 | 520.05 | +2.84% | 160,031 |
| 2026-04-22 | 505.00 | 510.75 | 496.00 | 505.70 | +0.94% | 72,674 |
| 2026-04-21 | 499.80 | 505.55 | 499.45 | 501.00 | +1.29% | 60,547 |
| 2026-04-20 | 495.15 | 500.00 | 483.50 | 494.60 | -0.11% | 83,720 |
| 2026-04-17 | 483.90 | 499.20 | 482.05 | 495.15 | +2.73% | 114,675 |
| 2026-04-16 | 482.70 | 487.20 | 477.35 | 482.00 | +0.26% | 69,310 |
| 2026-04-15 | 471.00 | 485.00 | 471.00 | 480.75 | +1.89% | 103,566 |
| 2026-04-13 | 474.00 | 477.30 | 466.65 | 471.85 | -1.14% | 101,997 |
| 2026-04-10 | 478.80 | 484.00 | 475.00 | 477.30 | +1.38% | 79,326 |
| 2026-04-09 | 483.00 | 484.00 | 468.80 | 470.80 | -2.20% | 74,646 |
| 2026-04-08 | 475.70 | 487.75 | 475.70 | 481.40 | +2.29% | 188,956 |
| 2026-04-07 | 458.00 | 481.00 | 453.00 | 470.60 | +3.19% | 246,652 |
| 2026-04-06 | 444.45 | 459.00 | 438.65 | 456.05 | +2.82% | 200,287 |
| 2026-04-02 | 437.80 | 446.95 | 431.45 | 443.55 | -0.37% | 136,880 |
| 2026-04-01 | 436.00 | 449.35 | 431.85 | 445.20 | +3.85% | 120,150 |
| 2026-03-30 | 434.95 | 435.05 | 423.00 | 428.70 | -2.58% | 272,248 |
| 2026-03-27 | 441.25 | 444.80 | 430.00 | 440.05 | -0.05% | 307,496 |
| 2026-03-25 | 443.45 | 446.60 | 437.75 | 440.25 | +0.39% | 172,015 |
| 2026-03-24 | 461.00 | 465.00 | 429.85 | 438.55 | -3.92% | 349,509 |
| 2026-03-23 | 465.00 | 487.10 | 449.00 | 456.45 | -2.13% | 1,012,940 |
| 2026-03-20 | 481.00 | 488.80 | 461.90 | 466.40 | -3.73% | 353,310 |
| 2026-03-19 | 480.10 | 503.00 | 479.00 | 484.45 | +1.41% | 937,423 |
| 2026-03-18 | 489.05 | 494.55 | 475.10 | 477.70 | -1.54% | 203,786 |
| 2026-03-17 | 492.00 | 502.45 | 480.65 | 485.15 | -1.39% | 426,527 |
| 2026-03-16 | 535.65 | 542.45 | 475.80 | 492.00 | -9.23% | 710,241 |
| 2026-03-13 | 595.00 | 609.95 | 527.30 | 542.00 | -6.28% | 2,892,396 |
| 2026-03-12 | 585.00 | 613.50 | 560.05 | 578.30 | +8.00% | 6,781,200 |
| 2026-03-11 | 499.95 | 556.30 | 495.20 | 535.45 | +10.52% | 1,771,944 |
| 2026-03-10 | 452.65 | 498.00 | 452.65 | 484.50 | +7.24% | 106,637 |
| 2026-03-09 | 465.00 | 465.00 | 450.00 | 451.80 | -3.65% | 33,272 |
| 2026-03-06 | 477.40 | 482.15 | 468.05 | 468.90 | -2.75% | 39,835 |
| 2026-03-05 | 489.95 | 492.80 | 480.15 | 482.15 | -1.52% | 27,118 |
| 2026-03-04 | 492.00 | 494.20 | 483.05 | 489.60 | -2.30% | 39,990 |
| 2026-03-02 | 505.05 | 517.55 | 493.10 | 501.15 | -4.12% | 42,833 |
| 2026-02-27 | 525.00 | 535.95 | 519.00 | 522.70 | -0.85% | 28,228 |
| 2026-02-26 | 529.80 | 530.00 | 525.50 | 527.20 | -0.72% | 14,920 |
| 2026-02-25 | 545.00 | 545.70 | 525.00 | 531.00 | -1.78% | 21,733 |
| 2026-02-24 | 529.80 | 545.55 | 525.80 | 540.65 | +2.05% | 18,167 |
| 2026-02-23 | 537.95 | 542.35 | 526.00 | 529.80 | -0.85% | 26,250 |
| 2026-02-20 | 555.00 | 555.00 | 531.30 | 534.35 | -3.25% | 50,672 |
| 2026-02-19 | 558.20 | 559.90 | 549.00 | 552.30 | -0.57% | 16,844 |
| 2026-02-18 | 562.00 | 565.65 | 551.00 | 555.45 | -0.67% | 15,371 |
| 2026-02-17 | 560.00 | 566.00 | 553.15 | 559.20 | +0.18% | 14,238 |
| 2026-02-16 | 563.90 | 564.95 | 553.00 | 558.20 | -1.00% | 12,452 |
| 2026-02-13 | 575.05 | 575.05 | 560.70 | 563.85 | -2.36% | 10,962 |
| 2026-02-12 | 585.30 | 586.80 | 575.00 | 577.45 | -1.85% | 7,763 |
| 2026-02-11 | 582.00 | 589.90 | 582.00 | 588.35 | +0.58% | 11,455 |
| 2026-02-10 | 580.80 | 586.00 | 578.55 | 584.95 | +1.21% | 11,037 |
| 2026-02-09 | 564.85 | 579.20 | 564.80 | 577.95 | +1.62% | 9,279 |
| 2026-02-06 | 559.80 | 572.40 | 557.05 | 568.75 | +2.12% | 12,141 |
| 2026-02-05 | 553.00 | 561.60 | 552.00 | 556.95 | +0.41% | 20,297 |
| 2026-02-04 | 558.00 | 568.00 | 553.00 | 554.65 | -0.97% | 23,580 |
| 2026-02-03 | 566.00 | 576.40 | 556.60 | 560.10 | +0.37% | 28,873 |
| 2026-02-02 | 573.80 | 573.80 | 552.40 | 558.05 | -5.35% | 32,182 |
| 2026-01-30 | 578.00 | 594.90 | 573.80 | 589.60 | +2.01% | 44,501 |
| 2026-01-29 | 596.75 | 610.90 | 561.00 | 578.00 | -3.14% | 80,690 |
| 2026-01-28 | 583.85 | 597.60 | 583.85 | 596.75 | +2.21% | 13,228 |
| 2026-01-27 | 577.70 | 591.10 | 575.00 | 583.85 | +0.54% | 21,138 |
| 2026-01-23 | 589.65 | 592.00 | 577.55 | 580.70 | -0.27% | 11,361 |
| 2026-01-22 | 578.00 | 592.00 | 577.05 | 582.25 | +0.51% | 13,021 |
| 2026-01-21 | 589.85 | 592.00 | 566.90 | 579.30 | -1.80% | 29,589 |
| 2026-01-20 | 583.00 | 595.00 | 581.90 | 589.90 | +1.67% | 61,115 |
| 2026-01-19 | 599.00 | 599.00 | 578.00 | 580.20 | -2.81% | 31,030 |
| 2026-01-16 | 593.45 | 599.70 | 593.10 | 597.00 | +0.84% | 12,097 |
| 2026-01-15 | 592.00 | 592.00 | 592.00 | 592.00 | +0.00% | 0 |
| 2026-01-14 | 594.45 | 601.90 | 584.50 | 592.00 | -0.43% | 30,933 |
| 2026-01-13 | 597.00 | 600.65 | 592.30 | 594.55 | -0.50% | 19,362 |
| 2026-01-12 | 605.00 | 609.80 | 595.30 | 597.55 | -2.05% | 14,337 |
| 2026-01-09 | 607.50 | 612.00 | 597.25 | 610.05 | +0.89% | 17,376 |
| 2026-01-08 | 611.00 | 617.70 | 603.10 | 604.65 | -1.01% | 17,293 |
| 2026-01-07 | 618.10 | 618.10 | 608.00 | 610.80 | -1.17% | 19,835 |
| 2026-01-06 | 620.30 | 624.25 | 616.55 | 618.05 | -1.26% | 7,590 |
| 2026-01-05 | 614.00 | 633.60 | 614.00 | 625.95 | +1.91% | 32,546 |
| 2026-01-02 | 618.30 | 618.30 | 610.05 | 614.20 | -0.15% | 14,916 |
| 2026-01-01 | 615.00 | 620.95 | 612.00 | 615.10 | -0.30% | 9,312 |
| 2025-12-31 | 615.00 | 620.00 | 612.50 | 616.95 | +0.73% | 12,951 |
| 2025-12-30 | 613.50 | 623.45 | 611.10 | 612.45 | -1.08% | 10,374 |
| 2025-12-29 | 624.95 | 628.45 | 618.75 | 619.15 | -0.93% | 8,105 |
| 2025-12-26 | 617.00 | 626.40 | 617.00 | 624.95 | +0.59% | 12,172 |
| 2025-12-24 | 621.60 | 625.45 | 619.20 | 621.30 | -0.14% | 7,068 |
| 2025-12-23 | 632.45 | 632.50 | 621.30 | 622.15 | -1.36% | 8,948 |
| 2025-12-22 | 618.25 | 636.35 | 613.00 | 630.70 | +2.01% | 20,691 |
| 2025-12-19 | 611.00 | 637.00 | 609.00 | 618.25 | +0.64% | 23,747 |
| 2025-12-18 | 625.10 | 625.10 | 612.00 | 614.30 | -1.21% | 9,604 |
| 2025-12-17 | 627.30 | 633.50 | 620.00 | 621.85 | -1.32% | 8,143 |
| 2025-12-16 | 634.20 | 635.90 | 628.00 | 630.20 | -0.96% | 12,201 |
| 2025-12-15 | 634.15 | 643.90 | 634.15 | 636.30 | -0.66% | 7,871 |
| 2025-12-12 | 640.00 | 643.35 | 639.55 | 640.55 | +0.09% | 11,171 |
| 2025-12-11 | 634.45 | 644.90 | 629.00 | 640.00 | +0.72% | 26,638 |
| 2025-12-10 | 630.00 | 638.85 | 630.00 | 635.45 | +0.77% | 19,131 |
| 2025-12-09 | 638.75 | 641.00 | 622.75 | 630.60 | -0.47% | 82,712 |
| 2025-12-08 | 641.40 | 649.95 | 630.00 | 633.55 | -1.23% | 14,382 |
| 2025-12-05 | 636.10 | 644.40 | 636.10 | 641.45 | +0.19% | 13,695 |
| 2025-12-04 | 637.55 | 644.25 | 636.95 | 640.25 | -0.08% | 8,699 |
| 2025-12-03 | 645.95 | 645.95 | 632.55 | 640.75 | -0.19% | 16,646 |
| 2025-12-02 | 640.00 | 645.95 | 638.80 | 641.95 | +0.32% | 12,837 |
| 2025-12-01 | 637.00 | 647.10 | 637.00 | 639.90 | -0.59% | 19,228 |
| 2025-11-28 | 660.00 | 660.95 | 642.00 | 643.70 | -2.57% | 23,981 |
| 2025-11-27 | 664.00 | 666.00 | 658.60 | 660.70 | +0.00% | 10,129 |
| 2025-11-26 | 660.00 | 666.95 | 658.20 | 660.70 | -0.02% | 23,479 |
| 2025-11-25 | 662.00 | 663.75 | 655.60 | 660.80 | +0.14% | 9,344 |
| 2025-11-24 | 660.00 | 674.50 | 652.20 | 659.90 | +0.02% | 33,694 |
| 2025-11-21 | 661.00 | 664.15 | 654.20 | 659.80 | -0.01% | 28,300 |
| 2025-11-20 | 667.00 | 667.00 | 654.20 | 659.85 | -0.17% | 41,331 |
| 2025-11-19 | 663.40 | 664.00 | 656.50 | 660.95 | +0.16% | 33,102 |
| 2025-11-18 | 664.35 | 666.00 | 658.40 | 659.90 | -0.67% | 32,673 |
| 2025-11-17 | 661.00 | 666.75 | 658.20 | 664.35 | +0.12% | 36,538 |
| 2025-11-14 | 658.00 | 668.00 | 656.65 | 663.55 | +0.60% | 45,453 |
| 2025-11-13 | 669.90 | 672.00 | 652.00 | 659.60 | -0.66% | 212,872 |
| 2025-11-12 | 662.05 | 668.20 | 659.65 | 664.00 | +0.36% | 24,224 |
| 2025-11-11 | 663.25 | 670.30 | 660.00 | 661.65 | +0.15% | 22,709 |
| 2025-11-10 | 665.00 | 688.00 | 655.00 | 660.65 | -1.15% | 28,563 |
| 2025-11-07 | 651.65 | 672.90 | 651.65 | 668.35 | +0.75% | 24,657 |
| 2025-11-06 | 668.80 | 672.00 | 657.65 | 663.35 | -0.81% | 40,336 |
| 2025-11-04 | 681.40 | 681.40 | 666.10 | 668.80 | -1.46% | 39,301 |
| 2025-11-03 | 672.95 | 695.70 | 667.95 | 678.70 | +1.33% | 86,758 |
| 2025-10-31 | 683.30 | 689.00 | 667.00 | 669.80 | -1.59% | 62,420 |
| 2025-10-30 | 697.10 | 703.65 | 675.35 | 680.65 | -2.28% | 123,432 |
| 2025-10-29 | 709.00 | 709.00 | 690.40 | 696.50 | -2.74% | 293,629 |
| 2025-10-28 | 650.80 | 771.20 | 650.50 | 716.15 | +10.70% | 3,343,177 |
| 2025-10-27 | 652.30 | 652.30 | 639.45 | 646.95 | +0.32% | 22,647 |
| 2025-10-24 | 641.85 | 649.65 | 640.10 | 644.90 | +0.48% | 9,662 |
| 2025-10-23 | 648.75 | 651.35 | 639.85 | 641.85 | -0.44% | 23,781 |
| 2025-10-21 | 637.40 | 647.00 | 635.00 | 644.70 | +1.14% | 4,702 |
| 2025-10-20 | 645.55 | 645.55 | 635.85 | 637.45 | -0.74% | 16,527 |
| 2025-10-17 | 653.85 | 655.25 | 640.75 | 642.20 | -1.82% | 12,780 |
| 2025-10-16 | 644.95 | 662.80 | 641.95 | 654.10 | +1.66% | 51,564 |
| 2025-10-15 | 644.00 | 657.00 | 638.05 | 643.45 | -0.30% | 39,580 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+7.83%). Schwächster Monat: Feb (-11.29%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von TTKPRESTIG.NS (TTKPRESTIG.NS)?
514.10 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von TTKPRESTIG.NS?
771.20 im Hoch und 423.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von TTKPRESTIG.NS?
Historisch war der stärkste Kalendermonat von TTKPRESTIG.NS der Jun (Durchschnitt +7.83%), der schwächste der Feb (Durchschnitt -11.29%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 446 Tageskerzen im Closelook-Datenlake.