Titan Company Limited (TITAN.NS) NSE
4,032.50
-45.6(-1.12%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
TITAN.NS Historical Return
If you invested ₹1000 in Titan Company Limited (TITAN.NS) 10 years ago, it would be worth ₹11,510.95 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,418.62, while ₹1000 invested 1 year ago would be worth ₹1,162.1. This corresponds to total returns of 1,051.1%, 141.86%, 16.21%, respectively, with annualized returns of 27.66%, 19.31%, 16.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
TITAN.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4,017.4 | 4,078.1 | 4,078.1 | 4,088 | 3,986 | 522,001 |
| June 01, 2026 | 4,100 | 4,024.6 | 4,024.6 | 4,105 | 4,007 | 450,199 |
| May 29, 2026 | 4,116.2 | 4,074.9 | 4,074.9 | 4,163.3 | 4,059 | 2M |
| May 27, 2026 | 4,098.3 | 4,137.9 | 4,137.9 | 4,165.1 | 4,091.1 | 474,044 |
| May 26, 2026 | 4,151.9 | 4,105.9 | 4,105.9 | 4,160 | 4,091 | 766,717 |
| May 25, 2026 | 4,120.1 | 4,159.2 | 4,159.2 | 4,170 | 4,110.4 | 606,086 |
| May 22, 2026 | 4,057.2 | 4,079.8 | 4,079.8 | 4,113.8 | 4,054.1 | 768,113 |
| May 21, 2026 | 4,120 | 4,083.1 | 4,083.1 | 4,136.4 | 4,070 | 863,060 |
| May 20, 2026 | 4,053 | 4,106.4 | 4,106.4 | 4,116.7 | 4,053 | 913,576 |
| May 19, 2026 | 4,136.3 | 4,102 | 4,102 | 4,167.9 | 4,095 | 711,398 |
| May 18, 2026 | 4,130.1 | 4,169.7 | 4,169.7 | 4,182.7 | 4,065.6 | 851,825 |
| May 15, 2026 | 4,155 | 4,169.1 | 4,169.1 | 4,194 | 4,142.4 | 901,617 |
| May 14, 2026 | 4,115 | 4,135.2 | 4,135.2 | 4,147 | 4,059.1 | 1.13M |
| May 13, 2026 | 4,030 | 4,090.7 | 4,090.7 | 4,110 | 3,985.1 | 2.84M |
| May 12, 2026 | 4,160 | 4,055.3 | 4,055.3 | 4,213.6 | 4,047 | 1.98M |
| May 11, 2026 | 4,350.4 | 4,205.6 | 4,205.6 | 4,379.5 | 4,150.1 | 5.93M |
| May 08, 2026 | 4,314 | 4,509 | 4,509 | 4,605 | 4,213.4 | 4.78M |
| May 07, 2026 | 4,349.9 | 4,307.5 | 4,307.5 | 4,359 | 4,261 | 1.38M |
| May 06, 2026 | 4,397.5 | 4,359.6 | 4,359.6 | 4,441.1 | 4,297.1 | 1.46M |
| May 05, 2026 | 4,355 | 4,373.6 | 4,373.6 | 4,397 | 4,330.3 | 850,790 |
| May 04, 2026 | 4,407.1 | 4,363 | 4,363 | 4,447.4 | 4,352.7 | 709,119 |
| April 30, 2026 | 4,438 | 4,385.2 | 4,385.2 | 4,438 | 4,358 | 869,327 |
| April 29, 2026 | 4,419.9 | 4,439.8 | 4,439.8 | 4,472.4 | 4,410.2 | 702,730 |
| April 28, 2026 | 4,412.3 | 4,417 | 4,417 | 4,475 | 4,395.4 | 620,726 |
| April 27, 2026 | 4,438.8 | 4,441.8 | 4,441.8 | 4,464 | 4,388.4 | 649,227 |
| April 24, 2026 | 4,475.5 | 4,410 | 4,410 | 4,486.6 | 4,361.4 | 958,531 |
| April 23, 2026 | 4,411 | 4,456.5 | 4,456.5 | 4,474 | 4,393.5 | 680,190 |
| April 22, 2026 | 4,461.7 | 4,454.6 | 4,454.6 | 4,492 | 4,445.2 | 596,360 |
| April 21, 2026 | 4,513.5 | 4,479.7 | 4,479.7 | 4,544.5 | 4,465 | 656,106 |
| April 20, 2026 | 4,532.1 | 4,513 | 4,513 | 4,549 | 4,467.7 | 1.65M |
| April 17, 2026 | 4,461.4 | 4,525.9 | 4,525.9 | 4,531.8 | 4,330 | 2.12M |
| April 16, 2026 | 4,554 | 4,461.4 | 4,461.4 | 4,554 | 4,440 | 1.28M |
| April 15, 2026 | 4,490.1 | 4,522.2 | 4,522.2 | 4,534 | 4,447.3 | 918,487 |
| April 13, 2026 | 4,391.1 | 4,439.3 | 4,439.3 | 4,496 | 4,391.1 | 850,451 |
| April 10, 2026 | 4,430.1 | 4,505 | 4,505 | 4,523.9 | 4,425.1 | 1.57M |
| April 09, 2026 | 4,475 | 4,439.8 | 4,439.8 | 4,497.4 | 4,414.1 | 1.39M |
| April 08, 2026 | 4,351.3 | 4,492.5 | 4,492.5 | 4,505 | 4,309.1 | 3.83M |
| April 07, 2026 | 4,235.3 | 4,230.6 | 4,230.6 | 4,243.5 | 4,168.8 | 1.27M |
| April 06, 2026 | 4,105 | 4,246.1 | 4,246.1 | 4,257.9 | 4,105 | 1.68M |
| 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 20, 2026 | -1 | -1 | 4,106.6 | -1 | -1 | 0 |
| 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 04, 2026 | -1 | -1 | 4,204.4 | -1 | -1 | 0 |
| March 02, 2026 | 4,288.8 | 4,270.3 | 4,270.3 | 4,330 | 4,193 | 770,589 |
