Titan Company Limited (BOM:500114)
India · Delayed Price · Currency is INR 3,531.30
-19.00 (-0.54%)
At close: Oct 10, 2025
Titan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3,549.65 | 3,570.80 | 3,523.90 | 3,531.30 | 3,531.30 | -0.54% | 13,713 |
| Oct 9, 2025 | 3,565.95 | 3,565.95 | 3,526.80 | 3,550.30 | 3,550.30 | -0.44% | 24,890 |
| Oct 8, 2025 | 3,472.80 | 3,580.00 | 3,470.60 | 3,566.15 | 3,566.15 | 4.38% | 175,379 |
| Oct 7, 2025 | 3,420.55 | 3,445.55 | 3,406.50 | 3,416.55 | 3,416.55 | -0.20% | 10,491 |
| Oct 6, 2025 | 3,452.35 | 3,452.45 | 3,400.90 | 3,423.55 | 3,423.55 | -0.83% | 57,066 |
| Oct 3, 2025 | 3,402.55 | 3,459.25 | 3,380.00 | 3,452.35 | 3,452.35 | 1.37% | 15,836 |
| Oct 1, 2025 | 3,384.05 | 3,415.00 | 3,351.35 | 3,405.65 | 3,405.65 | 1.14% | 65,058 |
| Sep 30, 2025 | 3,421.10 | 3,476.45 | 3,356.00 | 3,367.40 | 3,367.40 | -1.07% | 38,898 |
| Sep 29, 2025 | 3,327.35 | 3,417.00 | 3,327.35 | 3,403.85 | 3,403.85 | 2.30% | 32,179 |
| Sep 26, 2025 | 3,393.55 | 3,400.00 | 3,307.35 | 3,327.35 | 3,327.35 | -1.50% | 26,880 |
| Sep 25, 2025 | 3,401.15 | 3,413.65 | 3,370.00 | 3,378.15 | 3,378.15 | -1.13% | 75,346 |
| Sep 24, 2025 | 3,430.05 | 3,430.65 | 3,411.00 | 3,416.80 | 3,416.80 | -0.67% | 463,772 |
| Sep 23, 2025 | 3,457.75 | 3,461.10 | 3,405.30 | 3,439.95 | 3,439.95 | -0.51% | 23,205 |
| Sep 22, 2025 | 3,478.45 | 3,478.45 | 3,440.00 | 3,457.70 | 3,457.70 | -0.26% | 10,280 |
| Sep 19, 2025 | 3,510.90 | 3,510.90 | 3,460.35 | 3,466.65 | 3,466.65 | -1.26% | 22,339 |
| Sep 18, 2025 | 3,523.05 | 3,545.10 | 3,504.90 | 3,510.90 | 3,510.90 | -0.34% | 21,571 |
| Sep 17, 2025 | 3,553.75 | 3,575.00 | 3,514.00 | 3,522.80 | 3,522.80 | -0.98% | 509,437 |
| Sep 16, 2025 | 3,530.45 | 3,570.00 | 3,504.25 | 3,557.80 | 3,557.80 | 0.67% | 18,521 |
| Sep 15, 2025 | 3,569.95 | 3,573.70 | 3,515.50 | 3,534.25 | 3,534.25 | -1.03% | 13,847 |
| Sep 12, 2025 | 3,585.20 | 3,608.95 | 3,562.55 | 3,571.00 | 3,571.00 | -0.39% | 11,075 |
| Sep 11, 2025 | 3,415.05 | 3,640.20 | 3,415.05 | 3,585.05 | 3,585.05 | -0.95% | 8,853 |
| Sep 10, 2025 | 3,630.30 | 3,644.95 | 3,608.00 | 3,619.30 | 3,619.30 | -0.28% | 9,122 |
| Sep 9, 2025 | 3,667.00 | 3,667.00 | 3,618.80 | 3,629.45 | 3,629.45 | -0.78% | 14,335 |
| Sep 8, 2025 | 3,660.00 | 3,683.70 | 3,640.55 | 3,658.05 | 3,658.05 | -0.20% | 12,621 |
| Sep 5, 2025 | 3,680.10 | 3,699.95 | 3,660.10 | 3,665.25 | 3,665.25 | -0.57% | 6,141 |
| Sep 4, 2025 | 3,725.15 | 3,725.20 | 3,677.00 | 3,686.35 | 3,686.35 | -0.14% | 23,336 |
| Sep 3, 2025 | 3,600.00 | 3,697.00 | 3,593.00 | 3,691.40 | 3,691.40 | 2.03% | 12,751 |
| Sep 2, 2025 | 3,618.45 | 3,655.00 | 3,606.60 | 3,617.95 | 3,617.95 | -0.02% | 6,789 |
| Sep 1, 2025 | 3,632.00 | 3,652.00 | 3,610.40 | 3,618.50 | 3,618.50 | -0.28% | 11,032 |
| Aug 29, 2025 | 3,636.90 | 3,640.00 | 3,605.00 | 3,628.55 | 3,628.55 | -0.23% | 7,933 |
| Aug 28, 2025 | 3,550.70 | 3,650.00 | 3,550.70 | 3,636.80 | 3,636.80 | 1.22% | 23,722 |
| Aug 26, 2025 | 3,670.00 | 3,674.20 | 3,588.50 | 3,592.90 | 3,592.90 | -1.62% | 47,899 |
| Aug 25, 2025 | 3,620.35 | 3,669.00 | 3,615.90 | 3,652.10 | 3,652.10 | 0.89% | 15,066 |
| Aug 22, 2025 | 3,618.00 | 3,640.50 | 3,606.90 | 3,620.05 | 3,620.05 | 0.13% | 9,660 |
| Aug 21, 2025 | 3,593.45 | 3,623.80 | 3,587.05 | 3,615.40 | 3,615.40 | 0.61% | 14,209 |
| Aug 20, 2025 | 3,562.50 | 3,601.00 | 3,552.30 | 3,593.45 | 3,593.45 | 0.70% | 29,586 |
| Aug 19, 2025 | 3,550.05 | 3,575.40 | 3,545.10 | 3,568.55 | 3,568.55 | 0.41% | 14,388 |
| Aug 18, 2025 | 3,499.95 | 3,575.00 | 3,497.90 | 3,554.15 | 3,554.15 | 1.86% | 26,104 |
| Aug 14, 2025 | 3,480.00 | 3,504.50 | 3,464.30 | 3,489.10 | 3,489.10 | 0.65% | 8,320 |
| Aug 13, 2025 | 3,485.80 | 3,495.10 | 3,462.10 | 3,466.70 | 3,466.70 | -0.55% | 8,806 |
| Aug 12, 2025 | 3,467.65 | 3,534.40 | 3,463.80 | 3,485.80 | 3,485.80 | 0.52% | 17,657 |
| Aug 11, 2025 | 3,470.50 | 3,489.20 | 3,403.00 | 3,467.65 | 3,467.65 | 0.21% | 29,242 |
| Aug 8, 2025 | 3,449.00 | 3,488.80 | 3,405.00 | 3,460.40 | 3,460.40 | 1.33% | 69,139 |
| Aug 7, 2025 | 3,395.10 | 3,436.50 | 3,379.05 | 3,414.95 | 3,414.95 | -0.05% | 15,936 |
| Aug 6, 2025 | 3,427.65 | 3,462.10 | 3,400.00 | 3,416.75 | 3,416.75 | -0.07% | 21,732 |
| Aug 5, 2025 | 3,354.10 | 3,443.95 | 3,348.80 | 3,419.00 | 3,419.00 | 1.94% | 25,493 |
| Aug 4, 2025 | 3,314.00 | 3,365.60 | 3,310.00 | 3,353.90 | 3,353.90 | 1.17% | 4,952 |
| Aug 1, 2025 | 3,329.75 | 3,346.45 | 3,308.70 | 3,315.00 | 3,315.00 | -0.93% | 8,209 |
| Jul 31, 2025 | 3,301.05 | 3,364.70 | 3,301.05 | 3,346.25 | 3,346.25 | -0.89% | 16,675 |
| Jul 30, 2025 | 3,380.00 | 3,393.50 | 3,347.00 | 3,376.40 | 3,376.40 | -0.10% | 22,371 |