Titan Company Limited (BOM:500114)
India · Delayed Price · Currency is INR 4,080.20
+7.35 (0.18%)
At close: Jan 21, 2026
Titan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4,059.40 | 4,110.00 | 4,053.30 | 4,080.20 | 4,080.20 | 0.18% | 10,429 |
| Jan 20, 2026 | 4,142.55 | 4,154.10 | 4,062.65 | 4,072.85 | 4,072.85 | -1.67% | 7,733 |
| Jan 19, 2026 | 4,180.45 | 4,208.05 | 4,128.60 | 4,141.95 | 4,141.95 | -1.31% | 19,666 |
| Jan 16, 2026 | 4,236.90 | 4,236.90 | 4,183.00 | 4,196.90 | 4,196.90 | -0.57% | 11,508 |
| Jan 14, 2026 | 4,232.60 | 4,281.90 | 4,208.95 | 4,221.00 | 4,221.00 | -0.33% | 79,317 |
| Jan 13, 2026 | 4,248.75 | 4,265.00 | 4,211.05 | 4,234.90 | 4,234.90 | 0.08% | 29,737 |
| Jan 12, 2026 | 4,187.80 | 4,241.45 | 4,143.60 | 4,231.45 | 4,231.45 | 0.68% | 23,652 |
| Jan 9, 2026 | 4,206.75 | 4,279.55 | 4,183.40 | 4,203.00 | 4,203.00 | -1.04% | 22,382 |
| Jan 8, 2026 | 4,285.90 | 4,304.90 | 4,240.00 | 4,247.20 | 4,247.20 | -0.60% | 25,824 |
| Jan 7, 2026 | 4,200.45 | 4,312.00 | 4,200.45 | 4,272.90 | 4,272.90 | 3.94% | 277,511 |
| Jan 6, 2026 | 4,088.65 | 4,118.00 | 4,071.25 | 4,111.10 | 4,111.10 | 0.78% | 10,089 |
| Jan 5, 2026 | 4,050.65 | 4,094.90 | 4,047.60 | 4,079.15 | 4,079.15 | 0.70% | 73,516 |
| Jan 2, 2026 | 4,038.25 | 4,059.15 | 3,985.90 | 4,050.65 | 4,050.65 | 0.05% | 19,477 |
| Jan 1, 2026 | 4,050.70 | 4,068.75 | 4,036.20 | 4,048.45 | 4,048.45 | -0.05% | 26,259 |
| Dec 31, 2025 | 3,981.00 | 4,061.95 | 3,980.00 | 4,050.65 | 4,050.65 | 1.93% | 46,235 |
| Dec 30, 2025 | 3,966.35 | 3,994.50 | 3,952.00 | 3,974.05 | 3,974.05 | -0.20% | 16,689 |
| Dec 29, 2025 | 4,001.00 | 4,030.00 | 3,977.45 | 3,981.85 | 3,981.85 | -0.25% | 38,327 |
| Dec 26, 2025 | 3,892.70 | 4,008.00 | 3,892.70 | 3,991.65 | 3,991.65 | 2.13% | 30,544 |
| Dec 24, 2025 | 3,929.85 | 3,931.30 | 3,899.10 | 3,908.50 | 3,908.50 | -0.36% | 13,721 |
| Dec 23, 2025 | 3,939.95 | 3,956.00 | 3,916.75 | 3,922.55 | 3,922.55 | -0.25% | 5,147 |
| Dec 22, 2025 | 3,931.05 | 3,949.00 | 3,916.05 | 3,932.45 | 3,932.45 | 0.05% | 30,267 |
| Dec 19, 2025 | 3,934.30 | 3,962.00 | 3,912.05 | 3,930.30 | 3,930.30 | 0.31% | 8,329 |
| Dec 18, 2025 | 3,906.70 | 3,923.00 | 3,891.70 | 3,918.20 | 3,918.20 | 0.30% | 6,402 |
| Dec 17, 2025 | 3,928.00 | 3,936.10 | 3,890.20 | 3,906.65 | 3,906.65 | -0.53% | 89,039 |
| Dec 16, 2025 | 3,863.05 | 3,935.00 | 3,831.20 | 3,927.60 | 3,927.60 | 1.60% | 13,529 |
| Dec 15, 2025 | 3,859.00 | 3,874.55 | 3,851.00 | 3,865.80 | 3,865.80 | -0.38% | 7,960 |
| Dec 12, 2025 | 3,844.50 | 3,894.35 | 3,836.15 | 3,880.40 | 3,880.40 | 0.95% | 12,639 |
| Dec 11, 2025 | 3,843.75 | 3,856.55 | 3,778.00 | 3,843.80 | 3,843.80 | -0.04% | 94,721 |
| Dec 10, 2025 | 3,845.25 | 3,858.70 | 3,823.80 | 3,845.25 | 3,845.25 | - | 8,502 |
| Dec 9, 2025 | 3,770.00 | 3,871.85 | 3,751.30 | 3,845.30 | 3,845.30 | 2.13% | 17,619 |
| Dec 8, 2025 | 3,766.20 | 3,824.15 | 3,761.00 | 3,765.00 | 3,765.00 | -1.29% | 17,848 |
| Dec 5, 2025 | 3,769.20 | 3,825.90 | 3,769.20 | 3,814.30 | 3,814.30 | 0.37% | 5,277 |
| Dec 4, 2025 | 3,809.95 | 3,830.00 | 3,779.30 | 3,800.20 | 3,800.20 | -0.38% | 9,148 |
| Dec 3, 2025 | 3,894.70 | 3,894.70 | 3,786.00 | 3,814.55 | 3,814.55 | -1.86% | 17,173 |
| Dec 2, 2025 | 3,888.85 | 3,899.00 | 3,867.20 | 3,886.95 | 3,886.95 | -0.15% | 12,291 |
| Dec 1, 2025 | 3,900.80 | 3,910.00 | 3,861.10 | 3,892.80 | 3,892.80 | -0.41% | 14,622 |
| Nov 28, 2025 | 3,903.75 | 3,934.90 | 3,897.25 | 3,908.95 | 3,908.95 | 0.13% | 33,054 |
| Nov 27, 2025 | 3,896.75 | 3,925.00 | 3,876.60 | 3,903.75 | 3,903.75 | 0.18% | 26,898 |
| Nov 26, 2025 | 3,852.45 | 3,914.90 | 3,849.00 | 3,896.75 | 3,896.75 | 1.15% | 5,161 |
| Nov 25, 2025 | 3,874.50 | 3,908.20 | 3,845.00 | 3,852.45 | 3,852.45 | -0.55% | 15,704 |
| Nov 24, 2025 | 3,908.50 | 3,936.65 | 3,865.00 | 3,873.80 | 3,873.80 | -0.80% | 25,403 |
| Nov 21, 2025 | 3,901.20 | 3,924.00 | 3,884.50 | 3,904.85 | 3,904.85 | 0.09% | 12,290 |
| Nov 20, 2025 | 3,936.45 | 3,954.90 | 3,892.80 | 3,901.20 | 3,901.20 | -0.80% | 48,009 |
| Nov 19, 2025 | 3,872.40 | 3,939.95 | 3,869.50 | 3,932.75 | 3,932.75 | 1.27% | 38,751 |
| Nov 18, 2025 | 3,869.00 | 3,898.40 | 3,842.40 | 3,883.30 | 3,883.30 | 0.37% | 23,013 |
| Nov 17, 2025 | 3,840.10 | 3,874.00 | 3,829.20 | 3,869.15 | 3,869.15 | 1.17% | 11,982 |
| Nov 14, 2025 | 3,855.65 | 3,855.65 | 3,800.10 | 3,824.40 | 3,824.40 | -0.34% | 12,056 |
| Nov 13, 2025 | 3,850.65 | 3,865.00 | 3,818.00 | 3,837.30 | 3,837.30 | -0.36% | 19,220 |
| Nov 12, 2025 | 3,840.00 | 3,876.00 | 3,802.45 | 3,851.20 | 3,851.20 | 1.02% | 16,238 |
| Nov 11, 2025 | 3,803.15 | 3,821.20 | 3,755.80 | 3,812.15 | 3,812.15 | 0.28% | 22,464 |