Titan Company Limited (TITAN.NS) NSE

3,620.80

-37.2(-1.02%)

Updated at September 09 10:57AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 20253,6533,6583,6583,683.63,640548,987
September 05, 20253,6953,665.33,665.33,7003,660454,120
September 04, 20253,7403,691.13,691.13,7403,676.8635,811
September 03, 20253,6053,690.63,690.63,697.93,590791,871
September 02, 20253,6143,620.63,620.63,655.83,606.1536,300
September 01, 20253,6313,618.63,618.63,653.43,610.4297,533
August 29, 20253,637.73,620.23,620.23,6423,603.6661,064
August 28, 20253,552.13,637.73,637.73,650.93,552.1989,246
August 26, 20253,662.83,5993,5993,672.83,589.1960,748
August 25, 20253,629.73,651.43,651.43,669.63,615.5700,480
August 22, 20253,616.33,6213,6213,641.43,607.7691,834
August 21, 20253,5953,616.33,616.33,6253,588.2673,496
August 20, 20253,5603,5953,5953,602.93,552517,001
August 19, 20253,5553,568.13,568.13,577.33,545537,418
August 18, 20253,4963,554.83,554.83,574.83,493.51.25M
August 14, 20253,476.53,489.43,489.43,505.83,464.1597,987
August 13, 20253,486.83,466.83,466.83,494.93,463.2360,470
August 12, 20253,467.93,486.83,486.83,5343,460.1929,275
August 11, 20253,4733,467.93,467.93,487.33,402.8563,586
August 08, 20253,450.13,460.23,460.23,489.83,403.12.18M
August 07, 20253,3803,415.73,415.73,4373,377.7509,580
August 06, 20253,4373,417.73,417.73,462.43,400635,456
August 05, 20253,356.33,418.23,418.23,4433,348837,305
August 04, 20253,3153,356.33,356.33,3653,308.1450,434
August 01, 20253,3403,3163,3163,347.33,307422,976
July 31, 20253,3403,347.33,347.33,364.53,315.5552,007
July 30, 20253,3803,376.53,376.53,393.53,345.3443,735
July 29, 20253,3903,379.23,379.23,3973,355.6511,042
July 28, 20253,4533,3933,3933,462.63,382603,916
July 25, 20253,476.43,462.83,462.83,4803,447624,234
July 24, 20253,467.43,484.43,484.43,489.83,458630,709
July 23, 20253,472.43,471.43,471.43,481.93,444584,573
July 22, 20253,4503,472.43,472.43,4903,430.31.75M
July 21, 20253,3913,4333,4333,439.13,365.2561,799
July 18, 20253,4443,402.93,402.93,4443,392293,353
July 17, 20253,418.43,433.33,433.33,4483,416.5559,480
July 16, 20253,4173,417.33,417.33,422.23,388.5669,519
July 15, 20253,4183,4153,4153,4223,387.7686,074
July 14, 20253,3723,404.73,404.73,4103,344755,769
July 11, 20253,4083,361.63,361.63,422.23,357856,738
July 10, 20253,432.13,419.83,419.83,4453,414496,584
July 09, 20253,441.33,432.13,432.13,461.53,420.61.87M
July 08, 20253,581.83,441.33,441.33,581.83,4353.95M
July 07, 20253,675.53,666.13,666.13,6963,647.9829,472
July 04, 20253,6663,686.93,686.93,690.13,645.1629,926
July 03, 20253,7023,678.73,678.73,712.93,672.2528,710
July 02, 20253,7053,7083,7083,721.93,689583,506
July 01, 20253,6993,700.53,700.53,726.53,667947,173
June 30, 20253,666.23,690.23,690.23,698.53,652921,772
June 27, 20253,7003,666.23,666.23,709.13,659.5601,284
June 26, 20253,6553,694.73,694.73,700.53,6441.62M
June 25, 20253,5503,652.23,652.23,6653,5502.7M
June 24, 20253,523.13,5263,5263,5673,506.1968,690
June 23, 20253,480.23,505.73,505.73,528.53,473643,325
June 20, 20253,5003,5193,5193,5453,4892.94M
June 19, 20253,478.83,505.43,505.43,521.63,467.81.02M
June 18, 20253,4063,467.83,467.83,4803,390972,739
June 17, 20253,4283,405.73,405.73,437.63,395.41M
June 16, 20253,4113,438.13,438.13,453.73,396.2534,665
June 13, 20253,409.73,421.93,421.93,440.83,383821,750
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved