Titaanium Ten Enterprise Limited (BOM:539985)
India
· Delayed Price · Currency is INR 28.00
-0.99 (-3.41%)
At close: Apr 29, 2026
Titaanium Ten Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.49 | 28.49 | 27.55 | 28.00 | 28.00 | -3.41% | 9,000 |
| Apr 28, 2026 | 30.51 | 30.51 | 28.99 | 28.99 | 28.99 | -4.98% | 7,000 |
| Apr 27, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -4.98% | 2,000 |
| Apr 24, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -5.00% | 3,000 |
| Apr 23, 2026 | 33.73 | 33.81 | 33.73 | 33.80 | 33.80 | -4.79% | 3,000 |
| Apr 22, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 1,000 |
| Apr 21, 2026 | 35.50 | 35.50 | 35.33 | 35.50 | 35.50 | - | 8,000 |
| Apr 20, 2026 | 36.64 | 36.64 | 34.98 | 35.50 | 35.50 | -3.59% | 19,000 |
| Apr 17, 2026 | 38.72 | 38.73 | 36.82 | 36.82 | 36.82 | -4.91% | 21,000 |
| Apr 16, 2026 | 39.15 | 40.00 | 38.72 | 38.72 | 38.72 | -4.98% | 26,000 |
| Apr 15, 2026 | 41.14 | 41.14 | 37.24 | 40.75 | 40.75 | 3.98% | 44,000 |
| Apr 13, 2026 | 41.92 | 41.92 | 38.01 | 39.19 | 39.19 | -1.85% | 48,000 |
| Apr 10, 2026 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 10.00% | 8,000 |
| Apr 9, 2026 | 35.95 | 36.30 | 33.16 | 36.30 | 36.30 | 10.00% | 25,000 |
| Apr 8, 2026 | 27.30 | 33.27 | 27.30 | 33.00 | 33.00 | 9.09% | 8,000 |
| Apr 7, 2026 | 28.81 | 30.25 | 28.81 | 30.25 | 30.25 | 5.00% | 2,000 |
| Apr 6, 2026 | 26.10 | 28.82 | 26.10 | 28.81 | 28.81 | 4.95% | 8,000 |
| Apr 2, 2026 | 27.80 | 27.80 | 27.45 | 27.45 | 27.45 | 1.44% | 3,000 |
| Mar 30, 2026 | 27.00 | 27.75 | 26.41 | 27.06 | 27.06 | -2.66% | 5,000 |
| Mar 27, 2026 | 30.72 | 30.72 | 27.80 | 27.80 | 27.80 | -4.99% | 42,000 |
| Mar 25, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 4.99% | 9,000 |
| Mar 24, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 4.97% | 2,000 |
| Mar 23, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 4.98% | 4,000 |
| Mar 20, 2026 | 25.28 | 25.29 | 25.28 | 25.29 | 25.29 | 4.89% | 3,000 |
| Mar 19, 2026 | 21.83 | 24.11 | 21.83 | 24.11 | 24.11 | 4.96% | 33,000 |
| Mar 18, 2026 | 21.31 | 23.34 | 21.31 | 22.97 | 22.97 | 2.41% | 28,000 |
| Mar 17, 2026 | 20.31 | 22.43 | 20.31 | 22.43 | 22.43 | 4.96% | 41,000 |
| Mar 16, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -4.98% | 3,000 |
| Mar 13, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -4.99% | 12,000 |
| Mar 12, 2026 | 22.80 | 25.17 | 22.80 | 23.67 | 23.67 | -1.33% | 58,000 |
| Mar 11, 2026 | 25.76 | 25.76 | 23.99 | 23.99 | 23.99 | -4.99% | 4,000 |
| Mar 10, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -4.97% | 6,000 |
| Mar 6, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -4.97% | 1,000 |
| Mar 5, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -4.99% | 3,000 |
| Mar 4, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -4.97% | 2,000 |
| Mar 2, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -4.97% | 9,000 |
| Feb 27, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -4.99% | 1,000 |
| Feb 26, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -4.99% | 1,000 |
| Feb 25, 2026 | 38.00 | 38.00 | 36.10 | 36.10 | 36.10 | -5.00% | 5,000 |
| Feb 24, 2026 | 39.00 | 39.30 | 37.52 | 38.00 | 38.00 | -3.77% | 24,000 |
| Feb 23, 2026 | 39.49 | 39.56 | 39.49 | 39.49 | 39.49 | -4.98% | 8,000 |
| Feb 20, 2026 | 43.50 | 43.50 | 41.56 | 41.56 | 41.56 | -9.98% | 22,000 |
| Feb 19, 2026 | 46.17 | 48.00 | 46.17 | 46.17 | 46.17 | -10.00% | 43,000 |
| Feb 18, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -10.00% | 4,000 |
| Feb 1, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.54% | 4,000 |
| Jan 29, 2026 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | -4.99% | 3,000 |
| Jan 28, 2026 | 61.50 | 61.50 | 60.80 | 60.93 | 60.93 | -4.80% | 3,000 |
| Jan 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -4.88% | 1,000 |
| Jan 21, 2026 | 67.26 | 67.28 | 67.26 | 67.28 | 67.28 | - | 2,000 |
| Jan 16, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 1.49% | 1,000 |
| Jan 14, 2026 | 62.70 | 66.29 | 62.70 | 66.29 | 66.29 | 0.45% | 2,000 |
| Jan 12, 2026 | 67.00 | 67.00 | 64.00 | 65.99 | 65.99 | -0.11% | 3,000 |
| Jan 9, 2026 | 65.99 | 66.19 | 65.99 | 66.06 | 66.06 | 3.06% | 3,000 |
| Jan 8, 2026 | 64.30 | 64.30 | 63.23 | 64.10 | 64.10 | -3.68% | 5,000 |
| Jan 7, 2026 | 66.00 | 68.99 | 64.10 | 66.55 | 66.55 | -0.67% | 6,000 |
| Jan 6, 2026 | 62.10 | 67.00 | 62.10 | 67.00 | 67.00 | 3.55% | 10,000 |
| Jan 5, 2026 | 66.00 | 67.99 | 64.70 | 64.70 | 64.70 | -4.85% | 7,000 |
| Jan 2, 2026 | 66.20 | 68.00 | 65.55 | 68.00 | 68.00 | -1.43% | 7,000 |
| Jan 1, 2026 | 70.00 | 70.00 | 66.50 | 68.99 | 68.99 | -1.44% | 4,000 |
| Dec 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.37% | 1,000 |
| Dec 30, 2025 | 69.00 | 71.40 | 68.00 | 69.74 | 69.74 | 2.09% | 8,000 |
| Dec 29, 2025 | 70.29 | 72.25 | 66.78 | 68.31 | 68.31 | -2.82% | 7,000 |
| Dec 24, 2025 | 70.14 | 72.50 | 70.14 | 70.29 | 70.29 | -4.37% | 18,000 |
| Dec 23, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.07% | 2,000 |
| Dec 22, 2025 | 72.01 | 72.02 | 71.88 | 72.01 | 72.01 | -4.82% | 6,000 |
| Dec 19, 2025 | 72.00 | 75.66 | 71.88 | 75.66 | 75.66 | - | 6,000 |
| Dec 18, 2025 | 75.00 | 75.66 | 75.00 | 75.66 | 75.66 | - | 4,000 |
| Dec 17, 2025 | 80.95 | 80.95 | 74.09 | 75.66 | 75.66 | -2.98% | 7,000 |
| Dec 15, 2025 | 74.00 | 77.98 | 71.20 | 77.98 | 77.98 | 4.06% | 3,000 |
| Dec 12, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -0.08% | 1,000 |
| Dec 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -4.15% | 5,000 |
| Dec 9, 2025 | 72.25 | 78.25 | 72.25 | 78.25 | 78.25 | 2.92% | 7,000 |
| Dec 8, 2025 | 73.96 | 79.90 | 73.95 | 76.03 | 76.03 | -2.21% | 8,000 |
| Dec 5, 2025 | 75.90 | 79.51 | 72.14 | 77.75 | 77.75 | 2.42% | 8,000 |
| Dec 4, 2025 | 79.90 | 79.90 | 75.91 | 75.91 | 75.91 | -4.99% | 8,000 |
| Dec 3, 2025 | 79.95 | 79.95 | 79.90 | 79.90 | 79.90 | 0.43% | 4,000 |
| Dec 2, 2025 | 83.41 | 86.60 | 79.50 | 79.56 | 79.56 | -4.62% | 15,000 |
| Dec 1, 2025 | 87.80 | 87.80 | 83.41 | 83.41 | 83.41 | -5.00% | 6,000 |
| Nov 28, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -4.98% | 8,000 |
| Nov 27, 2025 | 92.40 | 96.00 | 92.40 | 92.40 | 92.40 | -4.99% | 7,000 |
| Nov 26, 2025 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | -4.98% | 1,000 |
| Nov 25, 2025 | 102.40 | 102.40 | 102.35 | 102.35 | 102.35 | -4.97% | 2,000 |
| Nov 24, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - | 1,000 |
| Nov 21, 2025 | 102.25 | 107.80 | 102.25 | 107.70 | 107.70 | 0.09% | 4,000 |
| Nov 20, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -4.78% | 1,000 |
| Nov 19, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3.57% | 1,000 |
| Nov 18, 2025 | 108.10 | 113.00 | 108.10 | 109.10 | 109.10 | 0.93% | 10,000 |
| Nov 17, 2025 | 106.00 | 108.25 | 106.00 | 108.10 | 108.10 | 4.85% | 11,000 |
| Nov 14, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 4.67% | 2,000 |
| Nov 13, 2025 | 103.35 | 103.60 | 98.50 | 98.50 | 98.50 | -0.25% | 6,000 |
| Nov 12, 2025 | 90.00 | 98.75 | 89.40 | 98.75 | 98.75 | 5.00% | 14,000 |
| Nov 11, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -4.81% | 1,000 |
| Nov 10, 2025 | 98.95 | 99.00 | 98.80 | 98.80 | 98.80 | -5.00% | 9,000 |
| Nov 7, 2025 | 99.35 | 104.00 | 99.35 | 104.00 | 104.00 | -0.53% | 6,000 |
| Nov 6, 2025 | 106.85 | 106.85 | 104.55 | 104.55 | 104.55 | -5.00% | 15,000 |
| Nov 4, 2025 | 114.95 | 114.95 | 109.25 | 110.05 | 110.05 | -4.26% | 16,000 |
| Nov 3, 2025 | 115.00 | 118.00 | 112.90 | 114.95 | 114.95 | -3.24% | 20,000 |
| Oct 31, 2025 | 123.19 | 123.19 | 113.00 | 118.80 | 118.80 | -0.08% | 14,000 |
| Oct 30, 2025 | 116.00 | 118.90 | 116.00 | 118.90 | 118.90 | 2.50% | 5,000 |
| Oct 29, 2025 | 123.67 | 123.67 | 114.00 | 116.00 | 116.00 | -3.33% | 30,000 |