Skip to main content
Titan Company Limited (NSE:TITAN)
India flag India · Delayed Price · Currency is INR
4,159.20
-85.40 (-2.01%)
At close: Mar 9, 2026

Titan Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,160.004,199.704,112.704,159.204,159.20-2.01%576,017
Mar 6, 20264,250.004,302.004,227.004,244.604,244.60-0.72%580,562
Mar 5, 20264,238.004,302.504,173.204,275.204,275.201.68%691,367
Mar 4, 20264,205.004,238.304,083.504,204.404,204.40-1.54%1,024,050
Mar 2, 20264,288.804,330.004,193.004,270.304,270.30-1.32%770,589
Feb 27, 20264,341.604,352.004,311.804,327.504,327.50-0.35%1,146,258
Feb 26, 20264,330.004,352.204,307.004,342.604,342.600.41%520,985
Feb 25, 20264,304.004,349.004,289.804,325.004,325.000.71%586,295
Feb 24, 20264,240.404,300.004,235.004,294.504,294.500.51%491,126
Feb 23, 20264,270.004,280.004,240.104,272.704,272.700.86%516,387
Feb 20, 20264,200.504,252.104,200.204,236.404,236.400.91%532,169
Feb 19, 20264,225.004,261.004,191.004,198.204,198.20-1.19%406,232
Feb 18, 20264,251.004,257.904,214.304,248.604,248.600.29%387,328
Feb 17, 20264,167.104,244.904,155.004,236.404,236.401.32%464,123
Feb 16, 20264,155.004,196.004,128.804,181.104,181.100.05%500,349
Feb 13, 20264,267.304,271.804,164.804,179.204,179.20-2.26%524,758
Feb 12, 20264,232.404,286.404,182.304,275.804,275.800.63%998,509
Feb 11, 20264,350.004,378.404,208.004,249.104,249.10-0.47%3,342,226
Feb 10, 20264,300.004,329.604,239.604,269.104,269.100.27%1,713,633
Feb 9, 20264,200.204,269.404,155.004,257.804,257.802.82%1,092,387
Feb 6, 20264,097.604,154.004,065.304,141.004,141.001.06%888,701
Feb 5, 20264,152.304,152.304,063.104,097.604,097.60-1.12%693,637
Feb 4, 20264,087.004,160.004,066.204,144.004,144.001.85%917,279
Feb 3, 20264,143.004,143.004,044.104,068.604,068.602.92%1,043,274
Feb 2, 20264,000.004,000.003,893.303,953.203,953.20-0.81%1,273,196
Feb 1, 20263,988.004,143.503,870.403,985.303,985.300.20%1,114,181
Jan 30, 20263,945.003,995.003,909.803,977.403,977.400.96%1,427,639
Jan 29, 20263,960.803,968.603,843.103,939.703,939.70-0.89%1,145,612
Jan 28, 20264,002.004,025.803,964.903,975.203,975.20-0.55%809,022
Jan 27, 20264,021.804,040.003,955.003,997.003,997.00-0.62%1,760,501
Jan 23, 20264,025.104,063.303,980.004,021.804,021.800.08%1,015,415
Jan 22, 20264,099.004,128.003,980.804,018.604,018.60-1.49%818,966
Jan 21, 20264,075.504,109.904,053.504,079.204,079.200.09%552,760
Jan 20, 20264,155.004,155.004,064.304,075.504,075.50-1.66%586,156
Jan 19, 20264,165.704,207.404,129.104,144.104,144.10-1.26%365,905
Jan 16, 20264,221.504,236.404,181.104,196.904,196.90-0.58%686,949
Jan 14, 20264,241.904,283.004,211.004,221.504,221.50-0.42%998,692
Jan 13, 20264,231.604,267.604,210.004,239.204,239.200.18%770,707
Jan 12, 20264,205.004,242.004,145.004,231.604,231.600.71%514,767
Jan 9, 20264,231.004,279.004,183.104,201.804,201.80-1.11%883,117
Jan 8, 20264,273.204,303.204,239.004,249.004,249.00-0.57%1,055,725
Jan 7, 20264,225.004,312.104,202.004,273.204,273.203.93%3,496,340
Jan 6, 20264,079.704,120.504,068.504,111.804,111.800.79%820,331
Jan 5, 20264,051.704,094.004,046.004,079.704,079.700.69%629,273
Jan 2, 20264,039.004,060.003,986.204,051.704,051.700.06%659,997
Jan 1, 20264,063.704,068.004,035.704,049.304,049.30-0.05%444,679
Dec 31, 20253,984.004,061.903,975.104,051.504,051.501.95%1,358,731
Dec 30, 20253,982.003,993.503,954.103,974.103,974.10-0.24%1,169,570
Dec 29, 20254,010.004,031.703,978.003,983.703,983.70-0.21%1,242,846
Dec 26, 20253,908.904,006.903,900.003,992.003,992.002.12%1,113,050
Dec 24, 20253,925.803,935.003,900.003,909.303,909.30-0.42%399,227
Dec 23, 20253,933.803,956.303,916.403,925.803,925.80-0.20%445,656
Dec 22, 20253,940.003,950.803,917.103,933.803,933.800.09%569,521
Dec 19, 20253,919.003,961.903,913.003,930.103,930.100.28%730,780
Dec 18, 20253,900.003,924.003,890.103,919.303,919.300.29%516,547
Dec 17, 20253,930.003,935.703,890.003,907.903,907.90-0.55%601,010
Dec 16, 20253,850.003,937.503,828.003,929.503,929.501.64%1,560,827
Dec 15, 20253,861.303,876.403,850.003,866.203,866.20-0.36%332,337
Dec 12, 20253,844.803,894.803,831.903,880.203,880.200.92%547,866
Dec 11, 20253,830.403,855.803,777.003,844.803,844.80-0.02%669,180
Dec 10, 20253,831.003,858.203,825.603,845.703,845.70-0.09%616,248
Dec 9, 20253,775.003,874.003,751.003,849.003,849.002.18%1,121,068
Dec 8, 20253,796.303,825.003,758.103,767.003,767.00-1.21%545,864
Dec 5, 20253,777.003,828.003,777.003,813.303,813.300.34%508,448
Dec 4, 20253,805.003,830.003,778.003,800.403,800.40-0.46%776,693
Dec 3, 20253,870.003,880.003,785.903,817.803,817.80-1.75%770,638
Dec 2, 20253,875.003,899.603,867.503,885.803,885.80-0.23%661,018
Dec 1, 20253,907.703,910.703,861.303,894.903,894.90-0.33%603,073
Nov 28, 20253,906.203,934.903,896.503,907.703,907.700.11%574,817
Nov 27, 20253,900.603,927.003,875.103,903.303,903.300.14%542,241
Nov 26, 20253,845.003,914.503,843.503,897.703,897.701.11%364,592
Nov 25, 20253,874.403,908.403,845.003,855.103,855.10-0.50%680,366
Nov 24, 20253,915.503,937.203,865.003,874.303,874.30-0.77%1,258,036
Nov 21, 20253,901.003,925.003,882.103,904.203,904.200.05%383,311
Nov 20, 20253,950.003,956.003,895.003,902.403,902.40-0.78%762,391
Nov 19, 20253,882.903,940.503,862.403,933.103,933.101.39%1,578,123
Nov 18, 20253,865.003,900.003,841.603,879.203,879.200.27%849,966
Nov 17, 20253,848.003,874.303,821.503,868.603,868.601.03%504,928
Nov 14, 20253,839.203,854.703,800.003,829.203,829.20-0.26%575,050
Nov 13, 20253,860.003,867.903,817.003,839.203,839.20-0.31%668,623
Nov 12, 20253,838.003,877.003,804.203,851.103,851.101.02%805,025
Nov 11, 20253,810.503,820.003,752.103,812.403,812.400.25%668,789
Nov 10, 20253,788.003,815.003,769.303,803.003,803.000.89%599,567
Nov 7, 20253,766.003,792.003,736.003,769.303,769.30-0.14%728,998
Nov 6, 20253,780.003,837.703,761.603,774.403,774.40-1.03%927,231
Nov 4, 20253,724.503,827.003,715.003,813.503,813.502.39%2,524,600
Nov 3, 20253,730.003,762.003,667.303,724.503,724.50-0.59%1,119,367
Oct 31, 20253,758.903,783.003,739.503,746.703,746.70-0.11%900,994
Oct 30, 20253,745.003,773.903,720.103,750.703,750.700.06%544,151
Oct 29, 20253,734.203,753.503,714.203,748.303,748.300.84%789,557
Oct 28, 20253,750.003,770.003,688.103,717.003,717.00-0.61%1,482,961
Oct 27, 20253,714.003,753.903,710.003,739.803,739.800.67%856,124
Oct 24, 20253,775.003,781.003,706.103,714.903,714.90-1.52%563,296
Oct 23, 20253,765.003,800.003,738.303,772.303,772.301.16%1,622,402
Oct 21, 20253,737.203,746.003,719.003,729.003,729.00-0.22%156,306
Oct 20, 20253,680.003,749.903,676.203,737.203,737.201.70%707,974
Oct 17, 20253,635.003,715.003,633.003,674.803,674.800.95%1,123,500
Oct 16, 20253,549.003,652.003,540.003,640.303,640.302.57%1,528,118
Oct 15, 20253,532.903,561.903,511.003,549.003,549.000.33%1,005,045
Oct 14, 20253,533.003,549.403,506.503,537.403,537.400.11%925,998