Titan Company Limited (TITAN.NS) NSE
Currency In INR
AD
- 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 ₹12,660.18 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,727.51, while ₹1000 invested 1 year ago would be worth ₹1,404.61. This corresponds to total returns of 1,166.02%, 172.75%, 40.46%, respectively, with annualized returns of 28.88%, 22.22%, 40.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TITAN.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5,068 | 5,086.1 | 5,086.1 | 5,090.4 | 5,011 | 352,381 |
| August 20, 2026 | 5,084.9 | 5,068 | 5,068 | 5,110 | 5,060.1 | 614,435 |
| August 19, 2026 | 5,045 | 5,068 | 5,068 | 5,074.8 | 5,038 | 412,981 |
| August 18, 2026 | 5,060 | 5,048.6 | 5,048.6 | 5,094.9 | 5,042.5 | 354,749 |
| August 17, 2026 | 5,056.2 | 5,068.5 | 5,068.5 | 5,111 | 5,037.2 | 565,187 |
| August 14, 2026 | 5,064 | 5,056.2 | 5,056.2 | 5,090.5 | 5,046.4 | 587,764 |
| August 13, 2026 | 5,069.5 | 5,063.7 | 5,063.7 | 5,071.5 | 5,010 | 533,274 |
| August 12, 2026 | 5,128 | 5,099 | 5,099 | 5,128 | 4,992 | 1.11M |
| August 11, 2026 | 5,090 | 5,128 | 5,128 | 5,168 | 5,090 | 1.66M |
| August 10, 2026 | 4,932 | 5,090 | 5,090 | 5,122.2 | 4,886.2 | 3.66M |
| August 07, 2026 | 4,978.1 | 4,941 | 4,941 | 5,003 | 4,891.3 | 1.17M |
| August 06, 2026 | 4,883.9 | 4,998 | 4,998 | 5,005 | 4,883.9 | 1.28M |
| August 05, 2026 | 4,910.2 | 4,912.4 | 4,912.4 | 4,920.6 | 4,882.3 | 546,332 |
| August 04, 2026 | 4,935 | 4,935 | 4,935 | 4,935 | 4,862 | 1.18M |
| August 03, 2026 | 4,875.2 | 5,000 | 5,000 | 5,000 | 4,851.8 | 505,420 |
| July 31, 2026 | 4,850 | 4,875.2 | 4,875.2 | 4,886 | 4,820.9 | 1M |
| July 30, 2026 | 4,820.9 | 4,850 | 4,850 | 4,869.9 | 4,820.9 | 777,406 |
| July 29, 2026 | 4,849.7 | 4,850.2 | 4,850.2 | 4,866.9 | 4,823.2 | 837,031 |
| July 28, 2026 | 4,750 | 4,849.7 | 4,849.7 | 4,860 | 4,712.9 | 1.32M |
| July 27, 2026 | 4,686.9 | 4,740.1 | 4,740.1 | 4,749.1 | 4,686.9 | 500,696 |
| July 24, 2026 | 4,605 | 4,677 | 4,677 | 4,697 | 4,604.1 | 513,858 |
| July 23, 2026 | 4,700 | 4,697.3 | 4,697.3 | 4,709.8 | 4,671.6 | 421,187 |
| July 22, 2026 | 4,685.7 | 4,711.6 | 4,711.6 | 4,733 | 4,675 | 996,475 |
| July 21, 2026 | 4,644.2 | 4,688.7 | 4,688.7 | 4,691.7 | 4,629.2 | 530,091 |
| July 20, 2026 | 4,638.1 | 4,643.4 | 4,643.4 | 4,660 | 4,625.3 | 274,158 |
| July 17, 2026 | 4,626 | 4,638.1 | 4,638.1 | 4,647.5 | 4,610.1 | 667,212 |
| July 16, 2026 | 4,585.3 | 4,625.8 | 4,625.8 | 4,668.8 | 4,580 | 1.14M |
| July 15, 2026 | 4,573.7 | 4,579.4 | 4,579.4 | 4,607 | 4,565.1 | 619,441 |
| July 14, 2026 | 4,579.8 | 4,573.7 | 4,573.7 | 4,600 | 4,554 | 631,158 |
| July 13, 2026 | 4,578 | 4,601.5 | 4,601.5 | 4,635 | 4,524.4 | 770,440 |
| July 10, 2026 | 4,578.6 | 4,584.4 | 4,584.4 | 4,602.8 | 4,560.7 | 652,646 |
| July 09, 2026 | 4,614.8 | 4,555.8 | 4,555.8 | 4,679.8 | 4,546.1 | 1.78M |
| July 08, 2026 | 4,590.4 | 4,586.4 | 4,586.4 | 4,630 | 4,561.7 | 1.05M |
| July 07, 2026 | 4,550 | 4,604.2 | 4,604.2 | 4,655.9 | 4,505 | 3.39M |
| July 06, 2026 | 4,450 | 4,484.4 | 4,484.4 | 4,490.5 | 4,450 | 589,165 |
| July 03, 2026 | 4,495 | 4,461.1 | 4,461.1 | 4,507.7 | 4,451 | 542,167 |
| July 02, 2026 | 4,404 | 4,481.1 | 4,481.1 | 4,497 | 4,383.1 | 820,705 |
| July 01, 2026 | 4,469 | 4,398.6 | 4,398.6 | 4,504.5 | 4,390.1 | 1.17M |
| June 30, 2026 | 4,277.5 | 4,404 | 4,404 | 4,428.4 | 4,275 | 1.24M |
| June 29, 2026 | 4,285 | 4,277.2 | 4,277.2 | 4,316.3 | 4,266.6 | 569,180 |
| June 25, 2026 | 4,335 | 4,291.3 | 4,291.3 | 4,335 | 4,225 | 754,050 |
| June 24, 2026 | 4,302 | 4,323.8 | 4,323.8 | 4,340.8 | 4,263.7 | 652,078 |
| June 23, 2026 | 4,375 | 4,305.3 | 4,305.3 | 4,417.4 | 4,291.1 | 586,588 |
| June 22, 2026 | 4,405.3 | 4,372.5 | 4,372.5 | 4,414.5 | 4,353 | 941,357 |
| June 19, 2026 | 4,360 | 4,419.9 | 4,419.9 | 4,441.7 | 4,360 | 941,257 |
| June 18, 2026 | 4,380 | 4,387.9 | 4,387.9 | 4,410 | 4,333.1 | 562,833 |
| June 17, 2026 | 4,338 | 4,380.5 | 4,380.5 | 4,395 | 4,327.5 | 623,868 |
| June 16, 2026 | 4,298.1 | 4,338 | 4,338 | 4,344 | 4,283.5 | 779,706 |
| June 15, 2026 | 4,221 | 4,283.5 | 4,283.5 | 4,297 | 4,220.3 | 1.08M |
| June 12, 2026 | 4,067.8 | 4,184 | 4,184 | 4,200 | 4,052.7 | 1.12M |
| June 11, 2026 | 4,020.1 | 4,025.2 | 4,025.2 | 4,069.7 | 3,962.8 | 767,625 |
| June 10, 2026 | 4,104.9 | 4,042.1 | 4,042.1 | 4,119.1 | 4,035 | 613,613 |
| June 09, 2026 | 4,190.9 | 4,104.9 | 4,104.9 | 4,217 | 4,087.2 | 1.28M |
| June 08, 2026 | 4,196.8 | 4,192.4 | 4,192.4 | 4,238.1 | 4,180.7 | 666,737 |
| June 05, 2026 | 4,269 | 4,260.2 | 4,260.2 | 4,289 | 4,223.2 | 1.39M |
| June 04, 2026 | 4,075 | 4,231 | 4,231 | 4,273.8 | 4,052.3 | 1.76M |
| June 03, 2026 | 4,057 | 4,088.8 | 4,088.8 | 4,103.8 | 4,002 | 959,352 |
| 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 |
AD
