Titan Company Limited (BOM:500114)
India · Delayed Price · Currency is INR 3,628.55
-8.25 (-0.23%)
At close: Aug 29, 2025
Titan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 3,393.60 | 3,393.60 | 3,355.70 | 3,379.85 | 3,379.85 | -0.41% | 18,451 |
| Jul 28, 2025 | 3,430.20 | 3,456.90 | 3,384.00 | 3,393.60 | 3,393.60 | -1.90% | 16,141 |
| Jul 25, 2025 | 3,483.55 | 3,483.55 | 3,446.80 | 3,459.50 | 3,459.50 | -0.69% | 9,471 |
| Jul 24, 2025 | 3,455.35 | 3,489.30 | 3,455.35 | 3,483.60 | 3,483.60 | 0.34% | 29,016 |
| Jul 23, 2025 | 3,483.35 | 3,483.35 | 3,445.00 | 3,471.70 | 3,471.70 | 0.04% | 9,618 |
| Jul 22, 2025 | 3,445.05 | 3,489.00 | 3,434.70 | 3,470.45 | 3,470.45 | 1.08% | 93,749 |
| Jul 21, 2025 | 3,402.00 | 3,438.00 | 3,366.95 | 3,433.30 | 3,433.30 | 0.92% | 6,180 |
| Jul 18, 2025 | 3,448.55 | 3,448.55 | 3,391.60 | 3,402.05 | 3,402.05 | -0.88% | 6,226 |
| Jul 17, 2025 | 3,416.00 | 3,448.00 | 3,416.00 | 3,432.20 | 3,432.20 | 0.47% | 8,324 |
| Jul 16, 2025 | 3,420.50 | 3,420.50 | 3,389.00 | 3,416.15 | 3,416.15 | 0.04% | 7,825 |
| Jul 15, 2025 | 3,405.95 | 3,422.10 | 3,389.00 | 3,414.85 | 3,414.85 | 0.26% | 22,771 |
| Jul 14, 2025 | 3,372.00 | 3,409.05 | 3,344.80 | 3,405.85 | 3,405.85 | 1.40% | 150,117 |
| Jul 11, 2025 | 3,418.05 | 3,418.70 | 3,355.30 | 3,358.95 | 3,358.95 | -1.73% | 20,660 |
| Jul 10, 2025 | 3,433.00 | 3,445.70 | 3,414.00 | 3,418.05 | 3,418.05 | -0.39% | 12,818 |
| Jul 9, 2025 | 3,449.85 | 3,462.00 | 3,423.05 | 3,431.45 | 3,431.45 | -0.27% | 36,112 |
| Jul 8, 2025 | 3,579.00 | 3,579.00 | 3,435.00 | 3,440.60 | 3,440.60 | -6.17% | 168,587 |
| Jul 7, 2025 | 3,685.85 | 3,695.15 | 3,648.20 | 3,666.85 | 3,655.85 | -0.53% | 6,638 |
| Jul 4, 2025 | 3,655.20 | 3,690.50 | 3,645.20 | 3,686.35 | 3,675.29 | 0.19% | 18,525 |
| Jul 3, 2025 | 3,701.00 | 3,711.00 | 3,673.00 | 3,679.35 | 3,668.31 | -0.76% | 7,822 |
| Jul 2, 2025 | 3,700.35 | 3,722.40 | 3,690.00 | 3,707.40 | 3,696.28 | 0.19% | 9,095 |
| Jul 1, 2025 | 3,714.35 | 3,725.25 | 3,668.00 | 3,700.20 | 3,689.10 | 0.30% | 15,773 |
| Jun 30, 2025 | 3,666.20 | 3,699.20 | 3,651.40 | 3,689.20 | 3,678.13 | 0.66% | 10,374 |
| Jun 27, 2025 | 3,695.05 | 3,708.75 | 3,658.15 | 3,665.10 | 3,654.11 | -0.79% | 15,374 |
| Jun 26, 2025 | 3,656.30 | 3,699.20 | 3,642.55 | 3,694.20 | 3,683.12 | 1.14% | 57,312 |
| Jun 25, 2025 | 3,550.00 | 3,664.05 | 3,549.55 | 3,652.45 | 3,641.49 | 3.61% | 72,962 |
| Jun 24, 2025 | 3,520.20 | 3,567.00 | 3,506.05 | 3,525.35 | 3,514.77 | 0.52% | 77,893 |
| Jun 23, 2025 | 3,489.50 | 3,527.70 | 3,472.30 | 3,507.20 | 3,496.68 | -0.29% | 25,121 |
| Jun 20, 2025 | 3,499.95 | 3,544.00 | 3,488.55 | 3,517.35 | 3,506.80 | 0.38% | 14,535 |
| Jun 19, 2025 | 3,483.95 | 3,520.20 | 3,466.90 | 3,504.20 | 3,493.69 | 0.90% | 34,824 |
| Jun 18, 2025 | 3,398.65 | 3,480.55 | 3,391.05 | 3,472.95 | 3,462.53 | 1.99% | 13,536 |