Skip to main content
Titan Company Limited (BOM:500114)
India flag India · Delayed Price · Currency is INR
4,419.35
-23.50 (-0.53%)
At close: Apr 28, 2026

Titan Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,401.204,475.004,393.404,419.354,419.35-0.53%17,717
Apr 27, 20264,449.604,462.404,390.004,442.854,442.850.78%13,883
Apr 24, 20264,432.104,485.354,360.154,408.354,408.35-1.12%30,987
Apr 23, 20264,434.704,473.604,392.854,458.304,458.300.09%47,847
Apr 22, 20264,441.454,491.604,441.454,454.104,454.10-0.58%24,262
Apr 21, 20264,517.804,543.404,464.904,480.104,480.10-0.73%18,577
Apr 20, 20264,521.204,541.254,468.954,512.904,512.90-0.30%53,442
Apr 17, 20264,475.004,532.654,330.004,526.304,526.301.46%55,863
Apr 16, 20264,535.704,548.954,441.004,461.304,461.30-1.37%78,479
Apr 15, 20264,489.954,534.654,448.004,523.454,523.451.95%26,017
Apr 13, 20264,439.204,493.604,396.754,436.854,436.85-1.45%21,344
Apr 10, 20264,448.904,524.004,427.754,502.154,502.151.47%49,934
Apr 9, 20264,475.004,496.754,416.004,436.904,436.90-1.23%82,143
Apr 8, 20264,388.954,514.004,311.554,492.304,492.306.18%261,525
Apr 7, 20264,249.404,249.404,172.004,230.704,230.70-0.32%19,794
Apr 6, 20264,098.004,255.004,098.004,244.404,244.403.58%57,730
Apr 2, 20264,003.604,108.653,947.004,097.754,097.750.85%36,361
Apr 1, 20264,072.704,099.004,003.404,063.204,063.202.81%31,264
Mar 30, 20263,962.404,004.903,915.053,952.103,952.10-0.74%38,454
Mar 27, 20264,025.704,032.903,972.203,981.403,981.40-1.41%21,279
Mar 25, 20263,931.154,097.353,931.154,038.404,038.403.50%60,783
Mar 24, 20263,967.803,983.403,842.703,901.753,901.751.30%40,865
Mar 23, 20264,070.404,070.453,821.003,851.803,851.80-6.24%68,169
Mar 20, 20264,040.004,149.554,040.004,108.204,108.201.80%93,203
Mar 19, 20264,095.054,138.104,018.204,035.704,035.70-2.49%8,929
Mar 18, 20264,080.104,174.404,076.904,138.704,138.701.20%39,417
Mar 17, 20264,093.804,109.204,036.804,089.804,089.80-0.11%31,296
Mar 16, 20264,065.254,124.004,003.004,094.404,094.400.56%22,334
Mar 13, 20264,080.804,147.304,049.654,071.554,071.55-1.34%27,240
Mar 12, 20264,127.954,177.054,033.404,126.954,126.95-0.30%36,496
Mar 11, 20264,183.404,239.854,127.554,139.204,139.20-1.88%10,152
Mar 10, 20264,193.854,242.654,182.004,218.454,218.451.47%40,809
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