Titan Securities Limited (BOM:530045)
India
· Delayed Price · Currency is INR 47.29
-1.46 (-2.99%)
At close: Apr 28, 2026
Titan Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.85 | 49.29 | 46.31 | 47.29 | 47.29 | -2.99% | 9,074 |
| Apr 27, 2026 | 48.65 | 51.40 | 48.50 | 48.75 | 48.75 | -1.55% | 12,586 |
| Apr 24, 2026 | 49.40 | 49.86 | 48.12 | 49.52 | 49.52 | 0.14% | 4,880 |
| Apr 23, 2026 | 49.00 | 50.67 | 48.00 | 49.45 | 49.45 | -0.44% | 8,481 |
| Apr 22, 2026 | 49.01 | 50.75 | 49.00 | 49.67 | 49.67 | -0.10% | 5,469 |
| Apr 21, 2026 | 50.98 | 51.01 | 48.60 | 49.72 | 49.72 | -0.52% | 12,578 |
| Apr 20, 2026 | 51.01 | 51.18 | 47.31 | 49.98 | 49.98 | -2.34% | 19,084 |
| Apr 17, 2026 | 52.00 | 52.99 | 50.33 | 51.18 | 51.18 | -1.20% | 16,407 |
| Apr 16, 2026 | 48.65 | 51.96 | 48.65 | 51.80 | 51.80 | 4.41% | 18,806 |
| Apr 15, 2026 | 47.00 | 50.90 | 47.00 | 49.61 | 49.61 | 5.08% | 21,271 |
| Apr 13, 2026 | 45.30 | 49.00 | 44.61 | 47.21 | 47.21 | -0.53% | 18,521 |
| Apr 10, 2026 | 47.00 | 48.49 | 47.00 | 47.46 | 47.46 | 1.74% | 8,833 |
| Apr 9, 2026 | 50.70 | 51.00 | 45.59 | 46.65 | 46.65 | -6.89% | 48,302 |
| Apr 8, 2026 | 55.50 | 55.90 | 49.39 | 50.10 | 50.10 | -6.53% | 51,958 |
| Apr 7, 2026 | 55.99 | 58.35 | 53.00 | 53.60 | 53.60 | -2.14% | 77,168 |
| Apr 6, 2026 | 50.00 | 57.50 | 50.00 | 54.77 | 54.77 | 6.95% | 103,973 |
| Apr 2, 2026 | 49.90 | 51.48 | 46.13 | 51.21 | 51.21 | 4.51% | 68,670 |
| Apr 1, 2026 | 47.10 | 52.76 | 47.10 | 49.00 | 49.00 | 2.94% | 27,047 |
| Mar 30, 2026 | 49.00 | 49.51 | 46.11 | 47.60 | 47.60 | -3.86% | 10,160 |
| Mar 27, 2026 | 48.80 | 51.50 | 48.51 | 49.51 | 49.51 | 1.45% | 80,074 |
| Mar 25, 2026 | 43.89 | 49.64 | 42.70 | 48.80 | 48.80 | 17.96% | 197,901 |
| Mar 24, 2026 | 42.97 | 42.97 | 41.00 | 41.37 | 41.37 | 1.15% | 11,498 |
| Mar 23, 2026 | 44.76 | 44.76 | 40.06 | 40.90 | 40.90 | -8.62% | 31,093 |
| Mar 20, 2026 | 38.40 | 45.50 | 38.21 | 44.76 | 44.76 | 16.56% | 93,921 |
| Mar 19, 2026 | 38.84 | 39.00 | 38.15 | 38.40 | 38.40 | -0.65% | 862 |
| Mar 18, 2026 | 38.10 | 39.99 | 38.10 | 38.65 | 38.65 | 1.63% | 1,551 |
| Mar 17, 2026 | 38.34 | 39.74 | 37.00 | 38.03 | 38.03 | -0.81% | 3,905 |
| Mar 16, 2026 | 39.91 | 39.91 | 38.20 | 38.34 | 38.34 | -4.41% | 3,439 |
| Mar 13, 2026 | 40.35 | 40.50 | 39.10 | 40.11 | 40.11 | 1.47% | 9,152 |
| Mar 12, 2026 | 38.51 | 41.00 | 38.51 | 39.53 | 39.53 | 0.05% | 11,068 |
| Mar 11, 2026 | 37.10 | 41.40 | 36.55 | 39.51 | 39.51 | 7.13% | 60,978 |
| Mar 10, 2026 | 37.01 | 38.45 | 36.15 | 36.88 | 36.88 | -0.32% | 19,361 |
| 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 |