Skip to main content
Titan Intech Limited (BOM:521005)
India flag India · Delayed Price · Currency is INR
0.760
-0.040 (-5.00%)
At close: Mar 9, 2026

Titan Intech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.820.850.780.800.80-2.44%7,618,489
Mar 5, 20260.780.820.780.820.823.80%4,674,003
Mar 4, 20260.810.810.790.790.79-4.82%2,847,550
Mar 2, 20260.840.850.830.830.83-4.60%2,723,274
Feb 27, 20260.900.910.860.870.87-3.33%2,698,364
Feb 26, 20260.880.900.870.900.902.27%1,177,981
Feb 25, 20260.920.920.860.880.88-2.22%4,747,241
Feb 24, 20260.950.950.890.900.90-3.23%3,955,790
Feb 23, 20260.950.950.910.930.93-2,812,215
Feb 20, 20260.950.960.920.930.93-1,761,458
Feb 19, 20260.930.950.910.930.93-1,652,414
Feb 18, 20260.970.980.920.930.93-3.12%2,255,696
Feb 17, 20260.950.970.950.960.961.05%1,449,578
Feb 16, 20260.970.990.940.950.95-3.06%2,993,505
Feb 13, 20261.031.030.960.980.98-2.97%4,889,186
Feb 12, 20261.011.011.001.011.014.12%3,766,178
Feb 11, 20260.960.980.940.970.97-1.02%3,536,404
Feb 10, 20261.041.040.950.980.98-2.00%6,618,003
Feb 9, 20260.921.000.921.001.004.17%6,128,786
Feb 6, 20260.960.960.960.960.96-4.95%1,082,161
Feb 5, 20261.091.091.011.011.01-4.72%2,019,495
Feb 4, 20261.061.061.011.061.064.95%9,704,510
Feb 3, 20261.011.010.991.011.014.12%6,604,377
Feb 2, 20260.970.970.940.970.974.30%5,455,419
Feb 1, 20260.930.930.850.930.934.49%3,740,934
Jan 30, 20260.890.890.860.890.894.71%6,732,202
Jan 29, 20260.810.850.810.850.854.94%7,107,433
Jan 28, 20260.790.820.770.810.812.53%5,901,937
Jan 27, 20260.840.840.790.790.79-4.82%4,323,839
Jan 23, 20260.870.880.830.830.83-4.60%6,380,795
Jan 22, 20260.880.930.860.870.87-3.33%7,164,696
Jan 21, 20260.920.920.900.900.90-4.26%1,899,417
Jan 20, 20260.960.990.940.940.94-4.08%7,950,777
Jan 19, 20260.981.000.960.980.98-4,618,072
Jan 16, 20260.941.010.940.980.98-8,807,405
Jan 14, 20261.031.060.980.980.98-4.85%9,627,458
Jan 13, 20260.951.030.951.031.034.04%15,103,120
Jan 12, 20260.991.010.990.990.99-4.81%5,111,931
Jan 9, 20261.041.071.041.041.04-4.59%6,439,975
Jan 8, 20261.111.181.091.091.09-4.39%20,383,130
Jan 7, 20261.141.141.141.141.14-5.00%1,681,292
Jan 6, 20261.201.201.201.201.20-4.76%1,839,675
Jan 5, 20261.321.371.261.261.26-4.55%12,913,230
Jan 2, 20261.281.321.271.321.324.76%25,109,470
Jan 1, 20261.241.261.171.261.265.00%12,617,520
Dec 31, 20251.121.201.101.201.204.35%28,222,840
Dec 30, 20251.061.151.061.151.154.55%93,788,620
Dec 29, 20251.101.101.101.101.10-4.35%13,234,860
Dec 26, 20251.151.151.151.151.15-4.96%1,146,891
Dec 24, 20251.211.211.211.211.21-4.72%969,628
Dec 23, 20251.271.271.271.271.27-4.51%1,084,693
Dec 22, 20251.331.331.331.331.33-5.00%1,368,002
Dec 19, 20251.401.401.401.401.40-4.76%771,981
Dec 18, 20251.471.471.471.471.47-4.55%467,030
Dec 17, 20251.541.541.541.541.54-4.94%984,254
Dec 16, 20251.621.621.621.621.62-4.71%490,822
Dec 15, 20251.701.701.701.701.70-4.49%568,371
Dec 12, 20251.781.781.781.781.78-1.66%206,543
Dec 11, 20251.811.811.811.811.81-1.63%259,244
Dec 10, 20251.841.841.841.841.84-1.60%161,990
Dec 9, 20251.871.871.871.871.87-1.58%208,351
Dec 8, 20251.901.901.901.901.90-1.55%175,243
Dec 5, 20251.931.931.931.931.93-1.53%178,529
Dec 4, 20251.961.961.961.961.96-1.51%136,972
Dec 3, 20251.991.991.991.991.99-1.97%160,877
Dec 2, 20252.032.032.032.032.03-1.93%257,556
Dec 1, 20252.072.072.072.072.07-1.90%260,806
Nov 28, 20252.112.112.112.112.11-1.86%210,234
Nov 27, 20252.152.152.152.152.15-1.83%163,496
Nov 26, 20252.192.192.192.192.19-1.79%293,184
Nov 25, 20252.232.232.232.232.23-1.76%255,523
Nov 24, 20252.272.272.272.272.27-1.73%168,381
Nov 21, 20252.312.312.312.312.31-1.70%164,708
Nov 20, 20252.352.352.352.352.35-1.67%409,869
Nov 19, 20252.392.392.392.392.39-1.65%311,848
Nov 18, 20252.432.432.432.432.43-1.62%643,529
Nov 17, 20252.472.472.472.472.47-1.98%992,033
Nov 14, 20252.522.522.522.522.52-1.95%731,478
Nov 13, 20252.572.572.572.572.57-1.91%363,926
Nov 12, 20252.622.622.622.622.62-1.87%993,032
Nov 11, 20252.672.672.672.672.67-1.84%2,525,919
Nov 10, 20252.902.902.722.722.72-4.90%12,847,430
Nov 7, 20252.852.862.782.862.864.76%10,359,170
Nov 6, 20252.472.732.472.732.735.00%14,872,420
Nov 4, 20252.602.602.602.602.604.84%1,106,697
Nov 3, 20252.482.482.482.482.484.64%1,412,959
Oct 31, 20252.152.372.152.372.37-42.75%5,635,935
Oct 30, 20254.504.554.144.142.26-4.83%12,599,830
Oct 29, 20254.344.354.304.352.374.82%9,134,366
Oct 28, 20254.144.153.774.152.264.80%12,521,910
Oct 27, 20253.873.963.823.962.164.76%9,095,833
Oct 24, 20253.753.783.753.782.065.00%8,831,515
Oct 23, 20253.603.603.423.601.964.96%9,337,420
Oct 21, 20253.433.433.413.431.874.89%2,386,825
Oct 20, 20253.273.273.273.271.784.81%3,162,087
Oct 17, 20252.943.122.943.121.704.70%4,748,160
Oct 16, 20253.823.952.952.981.62-19.02%28,155,000
Oct 15, 20253.433.723.393.682.0112.54%12,293,190
Oct 14, 20253.123.343.103.271.787.57%11,656,300
Oct 13, 20252.993.142.513.041.663.75%13,922,530