Skip to main content
Titan Company Limited (BOM:500114)
India flag India · Delayed Price · Currency is INR
4,157.25
-83.15 (-1.96%)
At close: Mar 9, 2026

Titan Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,176.454,195.004,115.704,157.254,157.25-1.96%14,227
Mar 6, 20264,274.754,301.104,226.004,240.404,240.40-0.83%20,166
Mar 5, 20264,220.704,301.004,174.054,275.904,275.901.57%27,780
Mar 4, 20264,200.004,237.554,082.454,209.704,209.70-1.40%29,894
Mar 2, 20264,200.204,329.004,192.054,269.354,269.35-1.36%53,950
Feb 27, 20264,349.954,350.004,314.854,328.404,328.40-0.30%12,741
Feb 26, 20264,326.654,351.604,307.704,341.254,341.250.34%25,181
Feb 25, 20264,328.254,349.504,290.004,326.654,326.650.76%11,532
Feb 24, 20264,264.854,299.904,235.604,294.204,294.200.51%10,083
Feb 23, 20264,289.404,289.404,241.004,272.354,272.350.87%13,045
Feb 20, 20264,201.654,251.854,197.954,235.604,235.600.91%12,630
Feb 19, 20264,237.904,261.704,189.604,197.254,197.25-1.20%9,000
Feb 18, 20264,259.354,259.354,215.404,248.104,248.100.27%14,829
Feb 17, 20264,155.104,240.954,155.104,236.454,236.451.37%13,518
Feb 16, 20264,135.904,196.204,130.004,179.004,179.00-0.06%21,124
Feb 13, 20264,207.204,269.504,165.004,181.304,181.30-2.23%60,123
Feb 12, 20264,238.004,285.754,183.554,276.654,276.650.68%82,610
Feb 11, 20264,379.954,379.954,209.404,247.854,247.85-0.45%176,303
Feb 10, 20264,297.004,329.954,241.004,267.054,267.050.24%53,099
Feb 9, 20264,175.204,270.004,155.004,257.004,257.002.78%49,570
Feb 6, 20264,098.154,154.004,065.004,141.804,141.801.07%38,172
Feb 5, 20264,144.954,149.004,064.854,098.154,098.15-0.93%30,802
Feb 4, 20264,080.154,158.904,067.654,136.554,136.551.73%57,862
Feb 3, 20264,129.104,141.004,043.354,066.254,066.252.80%44,427
Feb 2, 20263,998.304,000.953,892.853,955.553,955.55-0.88%29,115
Feb 1, 20263,978.304,144.453,870.253,990.603,990.600.33%50,423
Jan 30, 20263,940.003,992.553,910.103,977.453,977.450.99%16,992
Jan 29, 20263,969.953,969.953,842.103,938.403,938.40-0.96%42,617
Jan 28, 20263,996.904,026.653,965.003,976.703,976.70-0.50%12,609
Jan 27, 20263,980.154,035.953,957.003,996.853,996.85-0.62%24,527
Jan 23, 20264,051.854,060.003,979.704,021.804,021.800.07%41,382
Jan 22, 20264,082.154,126.953,980.454,018.804,018.80-1.50%18,089
Jan 21, 20264,059.404,110.004,053.304,080.204,080.200.18%10,429
Jan 20, 20264,142.554,154.104,062.654,072.854,072.85-1.67%7,733
Jan 19, 20264,180.454,208.054,128.604,141.954,141.95-1.31%19,666
Jan 16, 20264,236.904,236.904,183.004,196.904,196.90-0.57%11,508
Jan 14, 20264,232.604,281.904,208.954,221.004,221.00-0.33%79,317
Jan 13, 20264,248.754,265.004,211.054,234.904,234.900.08%29,737
Jan 12, 20264,187.804,241.454,143.604,231.454,231.450.68%23,652
Jan 9, 20264,206.754,279.554,183.404,203.004,203.00-1.04%22,382
Jan 8, 20264,285.904,304.904,240.004,247.204,247.20-0.60%25,824
Jan 7, 20264,200.454,312.004,200.454,272.904,272.903.94%277,511
Jan 6, 20264,088.654,118.004,071.254,111.104,111.100.78%10,089
Jan 5, 20264,050.654,094.904,047.604,079.154,079.150.70%73,516
Jan 2, 20264,038.254,059.153,985.904,050.654,050.650.05%19,477
Jan 1, 20264,050.704,068.754,036.204,048.454,048.45-0.05%26,259
Dec 31, 20253,981.004,061.953,980.004,050.654,050.651.93%46,235
Dec 30, 20253,966.353,994.503,952.003,974.053,974.05-0.20%16,689
Dec 29, 20254,001.004,030.003,977.453,981.853,981.85-0.25%38,327
Dec 26, 20253,892.704,008.003,892.703,991.653,991.652.13%30,544
Dec 24, 20253,929.853,931.303,899.103,908.503,908.50-0.36%13,721
Dec 23, 20253,939.953,956.003,916.753,922.553,922.55-0.25%5,147
Dec 22, 20253,931.053,949.003,916.053,932.453,932.450.05%30,267
Dec 19, 20253,934.303,962.003,912.053,930.303,930.300.31%8,329
Dec 18, 20253,906.703,923.003,891.703,918.203,918.200.30%6,402
Dec 17, 20253,928.003,936.103,890.203,906.653,906.65-0.53%89,039
Dec 16, 20253,863.053,935.003,831.203,927.603,927.601.60%13,529
Dec 15, 20253,859.003,874.553,851.003,865.803,865.80-0.38%7,960
Dec 12, 20253,844.503,894.353,836.153,880.403,880.400.95%12,639
Dec 11, 20253,843.753,856.553,778.003,843.803,843.80-0.04%94,721
Dec 10, 20253,845.253,858.703,823.803,845.253,845.25-8,502
Dec 9, 20253,770.003,871.853,751.303,845.303,845.302.13%17,619
Dec 8, 20253,766.203,824.153,761.003,765.003,765.00-1.29%17,848
Dec 5, 20253,769.203,825.903,769.203,814.303,814.300.37%5,277
Dec 4, 20253,809.953,830.003,779.303,800.203,800.20-0.38%9,148
Dec 3, 20253,894.703,894.703,786.003,814.553,814.55-1.86%17,173
Dec 2, 20253,888.853,899.003,867.203,886.953,886.95-0.15%12,291
Dec 1, 20253,900.803,910.003,861.103,892.803,892.80-0.41%14,622
Nov 28, 20253,903.753,934.903,897.253,908.953,908.950.13%33,054
Nov 27, 20253,896.753,925.003,876.603,903.753,903.750.18%26,898
Nov 26, 20253,852.453,914.903,849.003,896.753,896.751.15%5,161
Nov 25, 20253,874.503,908.203,845.003,852.453,852.45-0.55%15,704
Nov 24, 20253,908.503,936.653,865.003,873.803,873.80-0.80%25,403
Nov 21, 20253,901.203,924.003,884.503,904.853,904.850.09%12,290
Nov 20, 20253,936.453,954.903,892.803,901.203,901.20-0.80%48,009
Nov 19, 20253,872.403,939.953,869.503,932.753,932.751.27%38,751
Nov 18, 20253,869.003,898.403,842.403,883.303,883.300.37%23,013
Nov 17, 20253,840.103,874.003,829.203,869.153,869.151.17%11,982
Nov 14, 20253,855.653,855.653,800.103,824.403,824.40-0.34%12,056
Nov 13, 20253,850.653,865.003,818.003,837.303,837.30-0.36%19,220
Nov 12, 20253,840.003,876.003,802.453,851.203,851.201.02%16,238
Nov 11, 20253,803.153,821.203,755.803,812.153,812.150.28%22,464
Nov 10, 20253,808.103,815.653,778.253,801.503,801.500.87%9,604
Nov 7, 20253,765.003,792.003,734.103,768.803,768.80-0.22%29,901
Nov 6, 20253,783.003,836.953,759.853,776.953,776.95-0.94%32,283
Nov 4, 20253,738.903,826.003,720.253,812.853,812.852.28%115,525
Nov 3, 20253,744.703,761.003,669.703,727.803,727.80-0.46%26,190
Oct 31, 20253,750.153,782.403,740.353,745.203,745.20-0.16%19,500
Oct 30, 20253,747.003,773.353,720.053,751.253,751.250.10%180,412
Oct 29, 20253,719.003,753.003,714.353,747.653,747.650.86%17,884
Oct 28, 20253,740.003,765.103,688.503,715.853,715.85-0.61%20,595
Oct 27, 20253,702.603,753.003,702.603,738.603,738.600.64%24,060
Oct 24, 20253,771.853,780.003,706.253,715.003,715.00-1.51%33,245
Oct 23, 20253,755.053,797.403,738.753,771.853,771.851.15%77,935
Oct 21, 20253,737.003,746.303,720.753,728.953,728.95-0.23%21,196
Oct 20, 20253,671.653,748.903,671.653,737.403,737.401.69%53,038
Oct 17, 20253,630.053,714.703,630.053,675.303,675.300.90%63,894
Oct 16, 20253,574.403,652.003,545.553,642.453,642.452.63%56,443
Oct 15, 20253,525.203,562.303,511.403,548.953,548.950.45%42,487
Oct 14, 20253,533.803,545.003,504.853,533.003,533.00-0.02%46,998