Skip to main content
Titan Company Limited (NSE:TITAN)
India flag India · Delayed Price · Currency is INR
4,429.00
+12.00 (0.27%)
Apr 29, 2026, 1:30 PM IST

Titan Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,412.304,475.004,395.404,417.004,417.00-0.56%620,778
Apr 27, 20264,438.804,464.004,388.404,441.804,441.800.72%649,222
Apr 24, 20264,475.504,486.604,361.404,410.004,410.00-1.04%958,536
Apr 23, 20264,411.004,474.004,393.504,456.504,456.500.04%680,187
Apr 22, 20264,461.704,492.004,445.204,454.604,454.60-0.56%596,352
Apr 21, 20264,513.504,544.504,465.004,479.704,479.70-0.74%656,106
Apr 20, 20264,532.104,549.004,467.704,513.004,513.00-0.29%1,646,815
Apr 17, 20264,461.404,531.804,330.004,525.904,525.901.45%2,124,034
Apr 16, 20264,554.004,554.004,440.004,461.404,461.40-1.34%1,283,713
Apr 15, 20264,490.104,534.004,447.304,522.204,522.201.87%918,513
Apr 13, 20264,391.104,496.004,391.104,439.304,439.30-1.46%850,456
Apr 10, 20264,430.104,523.904,425.104,505.004,505.001.47%1,565,192
Apr 9, 20264,475.004,497.404,414.104,439.804,439.80-1.17%1,385,274
Apr 8, 20264,351.304,505.004,309.104,492.504,492.506.19%3,834,533
Apr 7, 20264,235.304,243.504,168.804,230.604,230.60-0.37%1,274,146
Apr 6, 20264,105.004,257.904,105.004,246.104,246.103.63%1,678,285
Apr 2, 20263,996.004,109.103,944.704,097.204,097.200.78%1,614,868
Apr 1, 20264,000.004,100.004,000.004,065.504,065.502.89%781,974
Mar 30, 20263,942.004,007.403,914.103,951.403,951.40-0.76%1,488,223
Mar 27, 20264,000.004,032.803,972.003,981.503,981.50-1.43%1,040,658
Mar 25, 20263,950.004,097.003,940.504,039.304,039.303.59%1,306,823
Mar 24, 20263,950.303,985.003,843.003,899.503,899.501.20%1,300,547
Mar 23, 20264,056.604,059.003,825.003,853.103,853.10-6.17%1,533,645
Mar 20, 20264,046.904,149.904,040.904,106.604,106.601.70%1,019,586
Mar 19, 20264,104.404,138.104,017.904,037.904,037.90-2.60%567,278
Mar 18, 20264,083.704,174.804,077.804,145.504,145.501.34%751,307
Mar 17, 20264,090.504,110.004,036.504,090.504,090.50-0.01%1,126,905
Mar 16, 20264,057.004,125.004,002.204,090.804,090.800.43%1,013,667
Mar 13, 20264,091.004,147.204,046.004,073.204,073.20-1.37%868,825
Mar 12, 20264,100.004,179.004,033.804,129.604,129.60-0.26%1,071,366
Mar 11, 20264,192.004,234.904,126.204,140.304,140.30-1.89%454,575
Mar 10, 20264,175.104,242.904,175.104,220.104,220.101.46%788,850
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