TTKPRESTIG.NS（TTKPRESTIG.NS）— 價格歷史

截至 2026-10-19 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：6月（+7.83%）。最弱月份：2月（-11.29%）。基於2年每日數據（2025–2026）。

1月-6.22%
2月-11.29%
3月-8.78%
4月+6.21%
5月+1.13%
6月+7.83%
7月+1.11%
8月-2.72%
9月-8.41%
10月+5.14%
11月-5.16%
12月-3.59%

FAQ · 基於當前價格數據 · 截至 2026-10-19

快速解答

TTKPRESTIG.NS（TTKPRESTIG.NS）最新收盤價是多少？

2026-10-19 收於 514.10，來自Closelook數據湖的每日價格紀錄。

TTKPRESTIG.NS 的52週最高價和最低價是多少？

過去52週最高 771.20、最低 423.00（截至 2026-10-19）。

TTKPRESTIG.NS 歷史上最強和最弱的月份是哪個？

歷史上，TTKPRESTIG.NS 最強的日曆月份是6月（平均 +7.83%），最弱的是2月（平均 -11.29%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的446根日K線計算。