Titan Company Limited (BOM:500114)
India · Delayed Price · Currency is INR 4,048.45
-2.20 (-0.05%)
At close: Jan 1, 2026
Titan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 3,808.10 | 3,815.65 | 3,778.25 | 3,801.50 | 3,801.50 | 0.87% | 9,604 |
| Nov 7, 2025 | 3,765.00 | 3,792.00 | 3,734.10 | 3,768.80 | 3,768.80 | -0.22% | 29,901 |
| Nov 6, 2025 | 3,783.00 | 3,836.95 | 3,759.85 | 3,776.95 | 3,776.95 | -0.94% | 32,283 |
| Nov 4, 2025 | 3,738.90 | 3,826.00 | 3,720.25 | 3,812.85 | 3,812.85 | 2.28% | 115,525 |
| Nov 3, 2025 | 3,744.70 | 3,761.00 | 3,669.70 | 3,727.80 | 3,727.80 | -0.46% | 26,190 |
| Oct 31, 2025 | 3,750.15 | 3,782.40 | 3,740.35 | 3,745.20 | 3,745.20 | -0.16% | 19,500 |
| Oct 30, 2025 | 3,747.00 | 3,773.35 | 3,720.05 | 3,751.25 | 3,751.25 | 0.10% | 180,412 |
| Oct 29, 2025 | 3,719.00 | 3,753.00 | 3,714.35 | 3,747.65 | 3,747.65 | 0.86% | 17,884 |
| Oct 28, 2025 | 3,740.00 | 3,765.10 | 3,688.50 | 3,715.85 | 3,715.85 | -0.61% | 20,595 |
| Oct 27, 2025 | 3,702.60 | 3,753.00 | 3,702.60 | 3,738.60 | 3,738.60 | 0.64% | 24,060 |
| Oct 24, 2025 | 3,771.85 | 3,780.00 | 3,706.25 | 3,715.00 | 3,715.00 | -1.51% | 33,245 |
| Oct 23, 2025 | 3,755.05 | 3,797.40 | 3,738.75 | 3,771.85 | 3,771.85 | 1.15% | 77,935 |
| Oct 21, 2025 | 3,737.00 | 3,746.30 | 3,720.75 | 3,728.95 | 3,728.95 | -0.23% | 21,196 |
| Oct 20, 2025 | 3,671.65 | 3,748.90 | 3,671.65 | 3,737.40 | 3,737.40 | 1.69% | 53,038 |