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 ₹12,216.21 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,474.36, while ₹1000 invested 1 year ago would be worth ₹1,397.66. This corresponds to total returns of 1,121.62%, 147.44%, 39.77%, respectively, with annualized returns of 28.43%, 19.88%, 39.77%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4,964 | 5,009.5 | 5,009.5 | 5,015 | 4,943 | 403,235 |
| September 10, 2026 | 5,000.5 | 5,021 | 5,021 | 5,021 | 4,974.5 | 336,565 |
| September 09, 2026 | 5,010 | 5,005 | 5,005 | 5,019 | 4,968 | 502,004 |
| September 08, 2026 | 4,975 | 4,987 | 4,987 | 5,015.5 | 4,969 | 432,661 |
| September 07, 2026 | 5,010 | 4,995 | 4,995 | 5,028 | 4,958.5 | 480,312 |
| September 04, 2026 | 5,010 | 5,020 | 5,020 | 5,022 | 4,980 | 310,834 |
| September 03, 2026 | 5,057.5 | 5,027 | 5,027 | 5,072.5 | 4,952 | 571,600 |
| September 02, 2026 | 4,972 | 5,074 | 5,074 | 5,092 | 4,971.5 | 812,660 |
| September 01, 2026 | 5,104 | 5,050 | 5,050 | 5,126.5 | 5,010.5 | 466,855 |
| August 31, 2026 | 5,159 | 5,102.4 | 5,102.4 | 5,159 | 5,088 | 630,695 |
| August 28, 2026 | 5,155 | 5,169.2 | 5,169.2 | 5,169.9 | 5,136 | 547,794 |
| August 27, 2026 | 5,100 | 5,139.3 | 5,139.3 | 5,186.7 | 5,069.5 | 1.1M |
| August 26, 2026 | 5,149.9 | 5,100 | 5,100 | 5,149.9 | 5,091 | 377,599 |
| August 25, 2026 | 5,059.1 | 5,124.8 | 5,124.8 | 5,124.8 | 5,052.7 | 347,272 |
| August 24, 2026 | 5,086.8 | 5,079 | 5,079 | 5,093.4 | 5,050 | 256,376 |
| 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 |
AD
