Titan Securities Limited (BOM:530045)
India
· Delayed Price · Currency is INR 37.00
+0.03 (0.08%)
At close: Mar 9, 2026
Titan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.97 | 38.50 | 36.37 | 37.00 | 37.00 | 0.08% | 16,733 |
| Mar 6, 2026 | 38.50 | 38.50 | 36.54 | 36.97 | 36.97 | 2.10% | 9,339 |
| Mar 5, 2026 | 37.00 | 38.80 | 35.90 | 36.21 | 36.21 | -3.93% | 21,557 |
| Mar 4, 2026 | 33.77 | 37.95 | 32.02 | 37.69 | 37.69 | 9.37% | 6,022 |
| Mar 2, 2026 | 35.87 | 36.00 | 34.05 | 34.46 | 34.46 | -6.33% | 10,497 |
| Feb 27, 2026 | 37.32 | 37.50 | 36.55 | 36.79 | 36.79 | -1.66% | 574 |
| Feb 26, 2026 | 35.67 | 37.78 | 35.67 | 37.41 | 37.41 | 2.89% | 752 |
| Feb 25, 2026 | 37.54 | 38.00 | 35.61 | 36.36 | 36.36 | -3.14% | 4,453 |
| Feb 24, 2026 | 37.20 | 38.99 | 37.20 | 37.54 | 37.54 | -0.90% | 2,829 |
| Feb 23, 2026 | 39.00 | 39.39 | 37.50 | 37.88 | 37.88 | -3.83% | 8,277 |
| Feb 20, 2026 | 38.70 | 40.65 | 38.70 | 39.39 | 39.39 | 1.78% | 4,158 |
| Feb 19, 2026 | 40.20 | 41.90 | 37.50 | 38.70 | 38.70 | -4.63% | 7,105 |
| Feb 18, 2026 | 39.11 | 42.36 | 39.11 | 40.58 | 40.58 | 3.39% | 10,010 |
| Feb 17, 2026 | 38.00 | 39.68 | 37.99 | 39.25 | 39.25 | 8.49% | 15,159 |
| Feb 16, 2026 | 37.00 | 38.90 | 36.00 | 36.18 | 36.18 | -3.49% | 4,987 |
| Feb 13, 2026 | 35.76 | 38.50 | 35.76 | 37.49 | 37.49 | 4.90% | 15,625 |
| Feb 12, 2026 | 36.00 | 36.89 | 35.50 | 35.74 | 35.74 | -2.40% | 1,363 |
| Feb 11, 2026 | 36.80 | 38.39 | 35.72 | 36.62 | 36.62 | - | 3,500 |
| Feb 10, 2026 | 36.80 | 37.49 | 36.50 | 36.62 | 36.62 | 0.74% | 3,727 |
| Feb 9, 2026 | 35.65 | 38.00 | 35.65 | 36.35 | 36.35 | -0.71% | 4,327 |
| Feb 6, 2026 | 37.80 | 37.80 | 35.37 | 36.61 | 36.61 | 1.38% | 1,369 |
| Feb 5, 2026 | 36.80 | 37.00 | 36.00 | 36.11 | 36.11 | 0.98% | 3,484 |
| Feb 4, 2026 | 35.71 | 37.00 | 35.30 | 35.76 | 35.76 | -0.61% | 3,851 |
| Feb 3, 2026 | 36.06 | 36.48 | 35.70 | 35.98 | 35.98 | 1.78% | 3,140 |
| Feb 2, 2026 | 35.84 | 35.84 | 34.02 | 35.35 | 35.35 | -1.39% | 3,097 |
| Feb 1, 2026 | 35.77 | 36.49 | 35.00 | 35.85 | 35.85 | 0.22% | 2,959 |
| Jan 30, 2026 | 35.13 | 36.00 | 34.55 | 35.77 | 35.77 | 1.82% | 7,173 |
| Jan 29, 2026 | 34.93 | 35.88 | 34.93 | 35.13 | 35.13 | 0.83% | 8,569 |
| Jan 28, 2026 | 34.00 | 35.63 | 34.00 | 34.84 | 34.84 | -0.17% | 4,776 |
| Jan 27, 2026 | 34.99 | 35.89 | 33.50 | 34.90 | 34.90 | -2.76% | 3,921 |
| Jan 23, 2026 | 36.00 | 38.00 | 35.20 | 35.89 | 35.89 | 2.11% | 3,460 |
| Jan 22, 2026 | 34.63 | 36.80 | 34.46 | 35.15 | 35.15 | 1.65% | 3,877 |
| Jan 21, 2026 | 34.15 | 35.51 | 34.15 | 34.58 | 34.58 | -1.79% | 4,587 |
| Jan 20, 2026 | 37.12 | 37.12 | 35.00 | 35.21 | 35.21 | -3.24% | 7,378 |
| Jan 19, 2026 | 39.84 | 39.84 | 36.30 | 36.39 | 36.39 | -1.91% | 9,475 |
| Jan 16, 2026 | 38.03 | 38.03 | 36.62 | 37.10 | 37.10 | -2.45% | 5,736 |
| Jan 14, 2026 | 34.01 | 38.90 | 34.01 | 38.03 | 38.03 | 0.64% | 2,327 |
| Jan 13, 2026 | 37.50 | 38.90 | 37.37 | 37.79 | 37.79 | 0.64% | 1,783 |
| Jan 12, 2026 | 38.30 | 38.30 | 37.05 | 37.55 | 37.55 | -3.92% | 7,469 |
| Jan 9, 2026 | 36.60 | 39.80 | 36.60 | 39.08 | 39.08 | 3.03% | 5,033 |
| Jan 8, 2026 | 38.76 | 38.76 | 37.20 | 37.93 | 37.93 | -0.39% | 2,512 |
| Jan 7, 2026 | 38.81 | 40.00 | 37.83 | 38.08 | 38.08 | -1.98% | 3,686 |
| Jan 6, 2026 | 39.84 | 39.99 | 38.80 | 38.85 | 38.85 | 0.23% | 2,761 |
| Jan 5, 2026 | 38.80 | 39.87 | 38.75 | 38.76 | 38.76 | 0.18% | 2,585 |
| Jan 2, 2026 | 38.30 | 39.37 | 38.30 | 38.69 | 38.69 | 1.02% | 5,380 |
| Jan 1, 2026 | 39.35 | 39.60 | 38.20 | 38.30 | 38.30 | -2.27% | 5,289 |
| Dec 31, 2025 | 38.70 | 39.93 | 38.69 | 39.19 | 39.19 | 3.65% | 4,401 |
| Dec 30, 2025 | 36.01 | 38.00 | 32.30 | 37.81 | 37.81 | 2.58% | 4,490 |
| Dec 29, 2025 | 38.49 | 39.10 | 36.00 | 36.86 | 36.86 | -6.16% | 10,008 |
| Dec 26, 2025 | 38.26 | 40.00 | 38.26 | 39.28 | 39.28 | -0.08% | 1,941 |
| Dec 24, 2025 | 39.00 | 41.30 | 38.15 | 39.31 | 39.31 | 0.64% | 6,240 |
| Dec 23, 2025 | 38.60 | 39.83 | 38.12 | 39.06 | 39.06 | 1.19% | 4,544 |
| Dec 22, 2025 | 38.15 | 39.43 | 38.15 | 38.60 | 38.60 | -0.75% | 2,497 |
| Dec 19, 2025 | 39.20 | 39.89 | 37.50 | 38.89 | 38.89 | 1.28% | 5,064 |
| Dec 18, 2025 | 38.61 | 39.90 | 37.34 | 38.40 | 38.40 | -0.41% | 5,298 |
| Dec 17, 2025 | 39.67 | 40.40 | 38.35 | 38.56 | 38.56 | -3.26% | 5,533 |
| Dec 16, 2025 | 41.44 | 41.50 | 39.33 | 39.86 | 39.86 | -1.90% | 6,121 |
| Dec 15, 2025 | 39.21 | 41.17 | 38.61 | 40.63 | 40.63 | 1.68% | 9,553 |
| Dec 12, 2025 | 38.01 | 40.50 | 38.01 | 39.96 | 39.96 | 5.07% | 7,080 |
| Dec 11, 2025 | 38.80 | 39.41 | 37.80 | 38.03 | 38.03 | 1.63% | 3,295 |
| Dec 10, 2025 | 36.40 | 38.48 | 36.40 | 37.42 | 37.42 | -0.27% | 7,118 |
| Dec 9, 2025 | 37.38 | 37.61 | 35.31 | 37.52 | 37.52 | 0.59% | 9,666 |
| Dec 8, 2025 | 41.25 | 41.25 | 35.32 | 37.30 | 37.30 | -3.24% | 6,118 |
| Dec 5, 2025 | 38.21 | 39.30 | 38.00 | 38.55 | 38.55 | 0.89% | 1,654 |
| Dec 4, 2025 | 39.40 | 40.00 | 36.50 | 38.21 | 38.21 | -3.07% | 7,275 |
| Dec 3, 2025 | 39.50 | 40.49 | 39.00 | 39.42 | 39.42 | 0.18% | 2,917 |
| Dec 2, 2025 | 41.79 | 41.80 | 39.00 | 39.35 | 39.35 | -1.99% | 2,873 |
| Dec 1, 2025 | 42.89 | 42.89 | 39.66 | 40.15 | 40.15 | -2.31% | 2,139 |
| Nov 28, 2025 | 40.60 | 41.39 | 39.60 | 41.10 | 41.10 | 1.26% | 1,998 |
| Nov 27, 2025 | 42.09 | 42.40 | 40.51 | 40.59 | 40.59 | 0.15% | 4,368 |
| Nov 26, 2025 | 42.15 | 42.40 | 40.41 | 40.53 | 40.53 | -1.75% | 2,332 |
| Nov 25, 2025 | 40.00 | 42.40 | 38.50 | 41.25 | 41.25 | 1.93% | 10,454 |
| Nov 24, 2025 | 41.50 | 41.98 | 40.20 | 40.47 | 40.47 | 0.47% | 17,874 |
| Nov 21, 2025 | 41.30 | 41.50 | 40.00 | 40.28 | 40.28 | 0.30% | 3,923 |
| Nov 20, 2025 | 40.02 | 41.55 | 40.02 | 40.16 | 40.16 | -0.59% | 5,717 |
| Nov 19, 2025 | 41.03 | 42.50 | 39.75 | 40.40 | 40.40 | -1.54% | 3,988 |
| Nov 18, 2025 | 45.90 | 45.90 | 40.99 | 41.03 | 41.03 | -0.73% | 11,071 |
| Nov 17, 2025 | 42.10 | 42.10 | 40.60 | 41.33 | 41.33 | -0.07% | 3,815 |
| Nov 14, 2025 | 41.98 | 41.98 | 40.40 | 41.36 | 41.36 | 0.88% | 2,550 |
| Nov 13, 2025 | 41.80 | 43.40 | 40.51 | 41.00 | 41.00 | 0.49% | 8,714 |
| Nov 12, 2025 | 38.90 | 41.39 | 38.18 | 40.80 | 40.80 | 4.88% | 10,611 |
| Nov 11, 2025 | 40.89 | 40.89 | 38.10 | 38.90 | 38.90 | -0.66% | 5,828 |
| Nov 10, 2025 | 41.03 | 41.70 | 39.06 | 39.16 | 39.16 | -4.56% | 10,111 |
| Nov 7, 2025 | 41.00 | 41.85 | 39.52 | 41.03 | 41.03 | 0.56% | 7,547 |
| Nov 6, 2025 | 41.70 | 41.98 | 39.13 | 40.80 | 40.80 | -1.85% | 9,945 |
| Nov 4, 2025 | 42.24 | 42.24 | 41.22 | 41.57 | 41.57 | 0.78% | 6,509 |
| Nov 3, 2025 | 43.40 | 43.45 | 41.10 | 41.25 | 41.25 | -2.00% | 11,766 |
| Oct 31, 2025 | 41.50 | 42.44 | 41.50 | 42.09 | 42.09 | 0.79% | 5,699 |
| Oct 30, 2025 | 41.20 | 42.89 | 41.20 | 41.76 | 41.76 | -0.50% | 11,054 |
| Oct 29, 2025 | 43.20 | 43.97 | 41.60 | 41.97 | 41.97 | -3.32% | 7,297 |
| Oct 28, 2025 | 45.70 | 45.70 | 43.05 | 43.41 | 43.41 | -0.23% | 11,307 |
| Oct 27, 2025 | 43.15 | 44.90 | 43.15 | 43.51 | 43.51 | 0.83% | 5,564 |
| Oct 24, 2025 | 44.91 | 45.13 | 43.00 | 43.15 | 43.15 | -2.00% | 17,634 |
| Oct 23, 2025 | 45.14 | 46.25 | 43.00 | 44.03 | 44.03 | -1.98% | 11,740 |
| Oct 21, 2025 | 45.18 | 46.40 | 44.06 | 44.92 | 44.92 | 1.42% | 5,963 |
| Oct 20, 2025 | 44.15 | 45.25 | 44.00 | 44.29 | 44.29 | -2.12% | 12,466 |
| Oct 17, 2025 | 47.98 | 47.98 | 45.05 | 45.25 | 45.25 | -2.16% | 14,887 |
| Oct 16, 2025 | 50.22 | 51.60 | 45.50 | 46.25 | 46.25 | -7.70% | 57,983 |
| Oct 15, 2025 | 48.60 | 50.90 | 48.60 | 50.11 | 50.11 | 2.98% | 51,695 |
| Oct 14, 2025 | 48.10 | 50.18 | 48.10 | 48.66 | 48.66 | 1.16% | 68,022 |