Titan Company Limited (TITAN.NS) NSE
4,097.20
+31.7(+0.78%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4,097.20
+31.7(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3,996 | 4,097.2 | 4,097.2 | 4,109.1 | 3,944.7 | 1.61M |
| April 01, 2026 | 4,000 | 4,065.5 | 4,065.5 | 4,100 | 4,000 | 781,961 |
| March 30, 2026 | 3,942 | 3,951.4 | 3,951.4 | 4,007.4 | 3,914.1 | 1.48M |
| March 27, 2026 | 4,000 | 3,981.5 | 3,981.5 | 4,032.8 | 3,972 | 1.04M |
| March 25, 2026 | 3,950 | 4,039.3 | 4,039.3 | 4,097 | 3,940.5 | 1.31M |
| March 24, 2026 | 3,950.3 | 3,899.5 | 3,899.5 | 3,985 | 3,843 | 1.3M |
| March 23, 2026 | 4,056.6 | 3,853.1 | 3,853.1 | 4,059 | 3,825 | 1.53M |
| March 19, 2026 | 4,104.4 | 4,037.9 | 4,037.9 | 4,138.1 | 4,017.9 | 567,278 |
| March 18, 2026 | 4,083.7 | 4,145.5 | 4,145.5 | 4,174.8 | 4,077.8 | 751,307 |
| March 17, 2026 | 4,090.5 | 4,090.5 | 4,090.5 | 4,110 | 4,036.5 | 1.13M |
| March 16, 2026 | 4,057 | 4,090.8 | 4,090.8 | 4,125 | 4,002.2 | 1.01M |
| March 13, 2026 | 4,091 | 4,073.2 | 4,073.2 | 4,147.2 | 4,046 | 869,067 |
| March 12, 2026 | 4,100 | 4,129.6 | 4,129.6 | 4,179 | 4,033.8 | 1.07M |
| March 11, 2026 | 4,192 | 4,140.3 | 4,140.3 | 4,234.9 | 4,126.2 | 454,541 |
| March 10, 2026 | 4,175.1 | 4,220.1 | 4,220.1 | 4,242.9 | 4,175.1 | 788,725 |
| March 09, 2026 | 4,160 | 4,159.2 | 4,159.2 | 4,199.7 | 4,112.7 | 576,017 |
| March 06, 2026 | 4,250 | 4,244.6 | 4,244.6 | 4,302 | 4,227 | 580,562 |
| March 05, 2026 | 4,238 | 4,275.2 | 4,275.2 | 4,302.5 | 4,173.2 | 691,367 |
| March 02, 2026 | 4,288.8 | 4,270.3 | 4,270.3 | 4,330 | 4,193 | 770,589 |
| February 27, 2026 | 4,341.6 | 4,327.5 | 4,327.5 | 4,352 | 4,311.8 | 1.15M |
| February 26, 2026 | 4,330 | 4,342.6 | 4,342.6 | 4,352.2 | 4,307 | 520,985 |
| February 25, 2026 | 4,304 | 4,325 | 4,325 | 4,349 | 4,289.8 | 586,295 |
| February 24, 2026 | 4,240.4 | 4,294.5 | 4,294.5 | 4,300 | 4,235 | 491,126 |
| February 23, 2026 | 4,270 | 4,272.7 | 4,272.7 | 4,280 | 4,240.1 | 516,387 |
| February 20, 2026 | 4,200.5 | 4,236.4 | 0 | 4,252.1 | 4,200.2 | 532,167 |
| February 19, 2026 | 4,225 | 4,198.2 | 0 | 4,261 | 4,191 | 406,233 |
| February 18, 2026 | 4,251 | 4,248.6 | 0 | 4,257.9 | 4,214.3 | 387,328 |
| February 17, 2026 | 4,167.1 | 4,236.4 | 0 | 4,244.9 | 4,155 | 464,123 |
| February 16, 2026 | 4,155 | 4,181.1 | 0 | 4,196 | 4,128.8 | 503,275 |
| February 13, 2026 | 4,267.3 | 4,179.2 | 0 | 4,271.8 | 4,164.8 | 524,758 |
| February 12, 2026 | 4,232.4 | 4,275.8 | 0 | 4,286.4 | 4,182.3 | 998,509 |
| February 11, 2026 | 4,350 | 4,249.1 | 0 | 4,378.4 | 4,208 | 3.34M |
| February 10, 2026 | 4,300 | 4,269.1 | 0 | 4,329.6 | 4,239.6 | 1.71M |
| February 09, 2026 | 4,200.2 | 4,257.8 | 0 | 4,269.4 | 4,155 | 1.09M |
| February 06, 2026 | 4,097.6 | 4,141 | 0 | 4,154 | 4,065.3 | 888,701 |
| February 05, 2026 | 4,152.3 | 4,097.6 | 0 | 4,152.3 | 4,063.1 | 693,637 |
| February 04, 2026 | 4,087 | 4,144 | 0 | 4,160 | 4,066.2 | 917,279 |
| February 03, 2026 | 4,143 | 4,068.6 | 0 | 4,143 | 4,044.1 | 1.04M |
| February 02, 2026 | 4,000 | 3,953.2 | 0 | 4,000 | 3,893.3 | 1.27M |
| February 01, 2026 | 3,988 | 3,985.3 | 0 | 4,143.5 | 3,870.4 | 1.11M |
| January 30, 2026 | 3,945 | 3,977.4 | 0 | 3,995 | 3,909.8 | 1.43M |
| January 29, 2026 | 3,960.8 | 3,939.7 | 0 | 3,968.6 | 3,843.1 | 1.15M |
| January 28, 2026 | 4,002 | 3,975.2 | 0 | 4,025.8 | 3,964.9 | 809,022 |
| January 27, 2026 | 4,021.8 | 3,997 | 0 | 4,040 | 3,955 | 1.76M |
| January 23, 2026 | 4,025.1 | 4,021.8 | 0 | 4,063.3 | 3,980 | 1.02M |
| January 22, 2026 | 4,099 | 4,018.6 | 0 | 4,128 | 3,980.8 | 818,966 |
| January 21, 2026 | 4,075.5 | 4,079.2 | 0 | 4,109.9 | 4,053.5 | 552,760 |
| January 20, 2026 | 4,155 | 4,075.5 | 0 | 4,155 | 4,064.3 | 586,156 |
| January 19, 2026 | 4,165.7 | 4,144.1 | 0 | 4,207.4 | 4,129.1 | 365,905 |
| January 16, 2026 | 4,221.5 | 4,196.9 | 0 | 4,236.4 | 4,181.1 | 686,951 |
| January 14, 2026 | 4,241.9 | 4,221.5 | 0 | 4,283 | 4,211 | 998,692 |
| January 13, 2026 | 4,231.6 | 4,239.2 | 0 | 4,267.6 | 4,210 | 770,707 |
| January 12, 2026 | 4,205 | 4,231.6 | 0 | 4,242 | 4,145 | 514,767 |
| January 09, 2026 | 4,231 | 4,201.8 | 0 | 4,279 | 4,183.1 | 883,117 |
| January 08, 2026 | 4,273.2 | 4,249 | 0 | 4,303.2 | 4,239 | 1.06M |
| January 07, 2026 | 4,225 | 4,273.2 | 0 | 4,312.1 | 4,202 | 3.5M |
| January 06, 2026 | 4,079.7 | 4,111.8 | 0 | 4,120.5 | 4,068.5 | 820,331 |
| January 05, 2026 | 4,051.7 | 4,079.7 | 0 | 4,094 | 4,046 | 629,273 |
| January 02, 2026 | 4,039 | 4,051.7 | 0 | 4,060 | 3,986.2 | 659,997 |
| January 01, 2026 | 4,063.7 | 4,049.3 | 0 | 4,068 | 4,035.7 | 444,679 |