Titan Biotech Limited (BOM:524717)
India
· Delayed Price · Currency is INR 452.60
-15.80 (-3.37%)
At close: Apr 28, 2026
Titan Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 467.85 | 467.85 | 445.00 | 452.60 | 452.60 | -3.37% | 65,444 |
| Apr 27, 2026 | 461.00 | 482.00 | 461.00 | 468.40 | 468.40 | -2.76% | 37,576 |
| Apr 24, 2026 | 491.10 | 494.40 | 467.80 | 481.70 | 481.70 | -1.91% | 31,298 |
| Apr 23, 2026 | 492.90 | 503.70 | 480.00 | 491.10 | 491.10 | -0.45% | 53,031 |
| Apr 22, 2026 | 479.80 | 493.30 | 465.00 | 493.30 | 493.30 | 4.99% | 86,176 |
| Apr 21, 2026 | 480.00 | 480.00 | 450.00 | 469.85 | 469.85 | 0.10% | 84,587 |
| Apr 20, 2026 | 473.00 | 489.00 | 450.90 | 469.40 | 469.40 | -1.10% | 138,037 |
| Apr 17, 2026 | 464.90 | 474.60 | 456.50 | 474.60 | 474.60 | 5.00% | 80,593 |
| Apr 16, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 4.99% | 21,634 |
| Apr 15, 2026 | 392.30 | 430.50 | 392.30 | 430.50 | 430.50 | 5.00% | 82,634 |
| Apr 13, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -4.99% | 40,655 |
| Apr 10, 2026 | 431.55 | 431.55 | 431.55 | 431.55 | 431.55 | -5.00% | 49,425 |
| Apr 9, 2026 | 454.25 | 464.90 | 454.25 | 454.25 | 454.25 | -5.00% | 52,128 |
| Apr 8, 2026 | 505.00 | 528.45 | 478.15 | 478.15 | 478.15 | -5.00% | 276,668 |
| Apr 7, 2026 | 544.70 | 555.65 | 502.75 | 503.30 | 503.30 | -4.89% | 284,499 |
| Apr 6, 2026 | 514.80 | 529.20 | 513.00 | 529.20 | 529.20 | 5.00% | 134,224 |
| Apr 2, 2026 | 480.00 | 504.00 | 460.00 | 504.00 | 504.00 | 5.00% | 259,694 |
| Apr 1, 2026 | 461.00 | 480.55 | 461.00 | 480.00 | 480.00 | 4.87% | 128,629 |
| Mar 30, 2026 | 451.00 | 457.90 | 430.00 | 457.70 | 457.70 | 4.95% | 143,061 |
| Mar 27, 2026 | 415.85 | 436.60 | 408.00 | 436.10 | 436.10 | 4.87% | 123,116 |
| Mar 25, 2026 | 410.00 | 418.50 | 405.10 | 415.85 | 415.85 | 3.92% | 87,405 |
| Mar 24, 2026 | 405.00 | 405.00 | 392.05 | 400.15 | 400.15 | 3.29% | 55,378 |
| Mar 23, 2026 | 396.55 | 396.60 | 376.75 | 387.40 | 387.40 | -2.31% | 82,311 |
| Mar 20, 2026 | 400.00 | 408.90 | 390.00 | 396.55 | 396.55 | 1.39% | 77,655 |
| Mar 19, 2026 | 381.65 | 400.00 | 368.00 | 391.10 | 391.10 | 1.45% | 89,043 |
| Mar 18, 2026 | 359.95 | 385.80 | 359.95 | 385.50 | 385.50 | 4.91% | 131,004 |
| Mar 17, 2026 | 335.00 | 367.65 | 332.65 | 367.45 | 367.45 | 4.94% | 144,362 |
| Mar 16, 2026 | 350.55 | 368.55 | 350.15 | 350.15 | 350.15 | -4.99% | 162,115 |
| Mar 13, 2026 | 390.00 | 400.00 | 368.35 | 368.55 | 368.55 | -4.94% | 387,085 |
| Mar 12, 2026 | 377.00 | 387.95 | 351.05 | 387.70 | 387.70 | 4.93% | 334,776 |
| Mar 11, 2026 | 360.00 | 372.55 | 353.55 | 369.50 | 369.50 | 9.09% | 390,115 |
| Mar 10, 2026 | 312.70 | 345.00 | 301.55 | 338.70 | 338.70 | 13.73% | 323,833 |
| Mar 9, 2026 | 268.00 | 322.00 | 252.00 | 297.80 | 297.80 | 7.80% | 394,168 |
| Mar 6, 2026 | 260.00 | 281.85 | 251.40 | 276.25 | 276.25 | 7.51% | 138,036 |
| Mar 5, 2026 | 259.00 | 266.70 | 248.55 | 256.95 | 256.95 | 1.26% | 67,731 |
| Mar 4, 2026 | 208.10 | 264.20 | 208.10 | 253.75 | 253.75 | 15.24% | 178,878 |
| Mar 2, 2026 | 202.05 | 229.95 | 202.05 | 220.20 | 220.20 | -8.93% | 126,672 |
| Feb 27, 2026 | 243.00 | 249.10 | 238.30 | 241.80 | 241.80 | -2.30% | 44,757 |
| Feb 26, 2026 | 256.55 | 264.60 | 242.50 | 247.50 | 247.50 | -3.53% | 68,843 |
| Feb 25, 2026 | 253.10 | 270.00 | 251.10 | 256.55 | 256.55 | -2.40% | 51,949 |
| Feb 24, 2026 | 251.10 | 267.95 | 248.25 | 262.85 | 262.85 | -3.04% | 89,563 |
| Feb 23, 2026 | 297.00 | 297.00 | 261.65 | 271.10 | 271.10 | -8.95% | 187,205 |
| Feb 20, 2026 | 288.35 | 312.40 | 269.65 | 297.75 | 297.75 | 14.37% | 158,289 |
| Feb 19, 2026 | 259.00 | 267.79 | 246.00 | 260.34 | 260.34 | 0.54% | 137,805 |
| Feb 18, 2026 | 292.00 | 292.00 | 242.44 | 258.94 | 258.94 | -9.11% | 311,165 |
| Feb 17, 2026 | 280.00 | 287.00 | 266.66 | 284.90 | 284.90 | 9.38% | 253,750 |
| Feb 16, 2026 | 242.60 | 267.79 | 240.00 | 260.47 | 260.47 | 7.44% | 169,590 |
| Feb 13, 2026 | 232.40 | 253.99 | 225.00 | 242.43 | 242.43 | 6.53% | 198,040 |
| Feb 12, 2026 | 220.60 | 228.78 | 220.00 | 227.58 | 227.58 | 2.68% | 48,685 |
| Feb 11, 2026 | 209.19 | 223.80 | 208.02 | 221.64 | 221.64 | 7.36% | 112,350 |
| Feb 10, 2026 | 202.00 | 207.74 | 200.04 | 206.45 | 206.45 | 1.12% | 37,900 |
| Feb 9, 2026 | 202.86 | 206.80 | 201.00 | 204.16 | 204.16 | 0.65% | 19,245 |
| Feb 6, 2026 | 209.80 | 209.80 | 200.00 | 202.84 | 202.84 | -1.98% | 36,555 |
| Feb 5, 2026 | 200.40 | 209.60 | 198.20 | 206.93 | 206.93 | 2.56% | 36,535 |
| Feb 4, 2026 | 212.60 | 212.60 | 198.20 | 201.76 | 201.76 | -2.46% | 30,425 |
| Feb 3, 2026 | 205.97 | 210.00 | 201.52 | 206.84 | 206.84 | 3.41% | 36,200 |
| Feb 2, 2026 | 199.76 | 201.60 | 196.90 | 200.02 | 200.02 | 2.12% | 52,090 |
| Feb 1, 2026 | 186.60 | 199.94 | 185.00 | 195.87 | 195.87 | 5.17% | 64,785 |
| Jan 30, 2026 | 190.07 | 194.80 | 184.10 | 186.25 | 186.25 | -2.01% | 42,810 |
| Jan 29, 2026 | 196.02 | 200.40 | 184.66 | 190.07 | 190.07 | -3.96% | 41,085 |
| Jan 28, 2026 | 199.82 | 199.82 | 195.40 | 197.91 | 197.91 | 1.30% | 17,370 |
| Jan 27, 2026 | 198.21 | 202.80 | 194.60 | 195.37 | 195.37 | -1.14% | 31,390 |
| Jan 23, 2026 | 196.39 | 199.79 | 194.63 | 197.63 | 197.63 | 0.87% | 23,310 |
| Jan 22, 2026 | 195.00 | 204.60 | 192.00 | 195.93 | 195.93 | 1.41% | 29,495 |
| Jan 21, 2026 | 194.20 | 203.58 | 182.00 | 193.20 | 193.20 | -2.65% | 62,300 |
| Jan 20, 2026 | 202.98 | 206.60 | 196.85 | 198.45 | 198.45 | -1.64% | 63,355 |
| Jan 19, 2026 | 200.20 | 205.57 | 198.02 | 201.76 | 201.76 | -1.12% | 25,145 |
| Jan 16, 2026 | 212.60 | 212.60 | 200.20 | 204.05 | 204.05 | -3.54% | 44,785 |
| Jan 14, 2026 | 213.39 | 218.00 | 208.00 | 211.54 | 211.54 | -0.04% | 17,315 |
| Jan 13, 2026 | 200.68 | 215.79 | 200.68 | 211.63 | 211.63 | 2.38% | 27,755 |
| Jan 12, 2026 | 201.21 | 209.68 | 196.30 | 206.72 | 206.72 | 2.26% | 30,560 |
| Jan 9, 2026 | 207.68 | 213.00 | 200.00 | 202.15 | 202.15 | -2.66% | 44,685 |
| Jan 8, 2026 | 210.00 | 213.82 | 205.36 | 207.68 | 207.68 | -2.15% | 22,015 |
| Jan 7, 2026 | 214.65 | 215.88 | 205.60 | 212.25 | 212.25 | -1.12% | 26,100 |
| Jan 6, 2026 | 218.58 | 221.60 | 212.00 | 214.65 | 214.65 | -1.80% | 22,935 |
| Jan 5, 2026 | 226.47 | 226.47 | 215.00 | 218.58 | 218.58 | 1.06% | 29,325 |
| Jan 2, 2026 | 223.00 | 223.00 | 210.02 | 216.29 | 216.29 | 1.76% | 27,855 |
| Jan 1, 2026 | 213.80 | 217.00 | 210.00 | 212.55 | 212.55 | 0.85% | 20,005 |
| Dec 31, 2025 | 216.59 | 216.59 | 208.00 | 210.76 | 210.76 | -1.33% | 19,235 |
| Dec 30, 2025 | 211.58 | 217.39 | 206.02 | 213.60 | 213.60 | 1.48% | 31,330 |
| Dec 29, 2025 | 214.99 | 214.99 | 206.40 | 210.48 | 210.48 | -2.33% | 40,390 |
| Dec 26, 2025 | 230.78 | 230.78 | 211.36 | 215.51 | 215.51 | -2.18% | 47,870 |
| Dec 24, 2025 | 208.00 | 220.31 | 204.00 | 220.31 | 220.31 | 5.00% | 44,515 |
| Dec 23, 2025 | 215.78 | 215.79 | 200.79 | 209.82 | 209.82 | -0.71% | 53,670 |
| Dec 22, 2025 | 214.43 | 222.12 | 210.00 | 211.33 | 211.33 | -3.41% | 53,220 |
| Dec 19, 2025 | 215.00 | 227.31 | 210.42 | 218.80 | 218.80 | 1.07% | 60,965 |
| Dec 18, 2025 | 216.49 | 216.49 | 216.49 | 216.49 | 216.49 | -5.00% | 32,965 |
| Dec 17, 2025 | 249.74 | 251.86 | 227.88 | 227.88 | 227.88 | -5.00% | 119,180 |
| Dec 16, 2025 | 234.80 | 239.87 | 234.80 | 239.87 | 239.87 | 5.00% | 33,530 |
| Dec 15, 2025 | 222.00 | 228.45 | 221.60 | 228.45 | 228.45 | 5.00% | 37,920 |
| Dec 12, 2025 | 207.22 | 217.58 | 207.22 | 217.58 | 217.58 | 5.00% | 43,530 |
| Dec 11, 2025 | 205.00 | 208.60 | 200.00 | 207.22 | 207.22 | 4.28% | 66,025 |
| Dec 10, 2025 | 187.85 | 198.71 | 184.53 | 198.71 | 198.71 | 5.00% | 46,305 |
| Dec 9, 2025 | 180.00 | 189.33 | 171.40 | 189.25 | 189.25 | 4.95% | 91,980 |
| Dec 8, 2025 | 184.60 | 184.60 | 178.88 | 180.32 | 180.32 | -4.22% | 72,420 |
| Dec 5, 2025 | 197.99 | 197.99 | 185.02 | 188.27 | 188.27 | -3.11% | 37,925 |
| Dec 4, 2025 | 199.95 | 199.95 | 192.00 | 194.32 | 194.32 | -1.23% | 21,185 |
| Dec 3, 2025 | 196.00 | 200.96 | 194.00 | 196.74 | 196.74 | 0.18% | 38,025 |
| Dec 2, 2025 | 204.98 | 204.98 | 194.00 | 196.39 | 196.39 | -1.09% | 32,645 |
| Dec 1, 2025 | 205.68 | 205.69 | 195.00 | 198.55 | 198.55 | 1.35% | 53,955 |