Titan Company Limited (BOM:500114)
India flag India · Delayed Price · Currency is INR
3,315.00
-31.25 (-0.93%)
At close: Aug 1, 2025

Titan Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,329.753,346.453,308.703,315.003,315.00-0.93%8,209
Jul 31, 20253,301.053,364.703,301.053,346.253,346.25-0.89%16,675
Jul 30, 20253,380.003,393.503,347.003,376.403,376.40-0.10%22,371
Jul 29, 20253,393.603,393.603,355.703,379.853,379.85-0.41%18,451
Jul 28, 20253,430.203,456.903,384.003,393.603,393.60-1.90%16,141
Jul 25, 20253,483.553,483.553,446.803,459.503,459.50-0.69%9,471
Jul 24, 20253,455.353,489.303,455.353,483.603,483.600.34%29,016
Jul 23, 20253,483.353,483.353,445.003,471.703,471.700.04%9,618
Jul 22, 20253,445.053,489.003,434.703,470.453,470.451.08%93,749
Jul 21, 20253,402.003,438.003,366.953,433.303,433.300.92%6,180
Jul 18, 20253,448.553,448.553,391.603,402.053,402.05-0.88%6,226
Jul 17, 20253,416.003,448.003,416.003,432.203,432.200.47%8,324
Jul 16, 20253,420.503,420.503,389.003,416.153,416.150.04%7,825
Jul 15, 20253,405.953,422.103,389.003,414.853,414.850.26%22,771
Jul 14, 20253,372.003,409.053,344.803,405.853,405.851.40%150,117
Jul 11, 20253,418.053,418.703,355.303,358.953,358.95-1.73%20,660
Jul 10, 20253,433.003,445.703,414.003,418.053,418.05-0.39%12,818
Jul 9, 20253,449.853,462.003,423.053,431.453,431.45-0.27%36,112
Jul 8, 20253,579.003,579.003,435.003,440.603,440.60-6.17%168,587
Jul 7, 20253,685.853,695.153,648.203,666.853,655.85-0.53%6,638
Jul 4, 20253,655.203,690.503,645.203,686.353,675.290.19%18,525
Jul 3, 20253,701.003,711.003,673.003,679.353,668.31-0.76%7,822
Jul 2, 20253,700.353,722.403,690.003,707.403,696.280.19%9,095
Jul 1, 20253,714.353,725.253,668.003,700.203,689.100.30%15,773
Jun 30, 20253,666.203,699.203,651.403,689.203,678.130.66%10,374
Jun 27, 20253,695.053,708.753,658.153,665.103,654.11-0.79%15,374
Jun 26, 20253,656.303,699.203,642.553,694.203,683.121.14%57,312
Jun 25, 20253,550.003,664.053,549.553,652.453,641.493.61%72,962
Jun 24, 20253,520.203,567.003,506.053,525.353,514.770.52%77,893
Jun 23, 20253,489.503,527.703,472.303,507.203,496.68-0.29%25,121
Jun 20, 20253,499.953,544.003,488.553,517.353,506.800.38%14,535
Jun 19, 20253,483.953,520.203,466.903,504.203,493.690.90%34,824
Jun 18, 20253,398.653,480.553,391.053,472.953,462.531.99%13,536
Jun 17, 20253,438.453,438.453,396.603,405.353,395.13-0.96%15,107
Jun 16, 20253,397.853,452.803,397.853,438.503,428.190.44%13,969
Jun 13, 20253,450.753,450.753,383.003,423.553,413.28-0.81%27,338
Jun 12, 20253,549.953,557.003,445.003,451.553,441.20-2.52%11,618
Jun 11, 20253,543.803,549.003,504.603,540.753,530.130.45%17,803
Jun 10, 20253,522.903,540.003,506.653,524.853,514.28-0.28%109,793
Jun 9, 20253,561.303,576.353,521.953,534.803,524.20-0.74%21,507
Jun 6, 20253,529.853,570.853,485.003,561.053,550.371.64%14,761
Jun 5, 20253,481.153,534.953,476.153,503.653,493.140.11%17,178
Jun 4, 20253,501.053,519.753,485.903,499.853,489.35-0.60%12,997
Jun 3, 20253,525.653,578.253,503.653,520.803,510.24-0.14%30,680
Jun 2, 20253,554.203,554.203,479.953,525.653,515.07-0.80%12,278
May 30, 20253,576.703,604.203,544.053,554.203,543.54-0.96%20,096
May 29, 20253,580.053,599.003,560.003,588.603,577.840.40%6,883
May 28, 20253,582.103,600.603,545.603,574.153,563.43-0.49%18,449
May 27, 20253,611.053,638.003,562.203,591.753,580.98-0.51%68,896
May 26, 20253,578.753,640.003,578.753,610.203,599.370.88%9,435