Titan Company Limited (BOM:500114)
India · Delayed Price · Currency is INR 3,851.80
-256.40 (-6.24%)
At close: Mar 23, 2026
Titan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3,967.80 | 3,983.40 | 3,842.70 | 3,901.75 | 3,901.75 | 1.30% | 40,865 |
| Mar 23, 2026 | 4,070.40 | 4,070.45 | 3,821.00 | 3,851.80 | 3,851.80 | -6.24% | 68,169 |
| Mar 20, 2026 | 4,040.00 | 4,149.55 | 4,040.00 | 4,108.20 | 4,108.20 | 1.80% | 93,203 |
| Mar 19, 2026 | 4,095.05 | 4,138.10 | 4,018.20 | 4,035.70 | 4,035.70 | -2.49% | 8,929 |
| Mar 18, 2026 | 4,080.10 | 4,174.40 | 4,076.90 | 4,138.70 | 4,138.70 | 1.20% | 39,417 |
| Mar 17, 2026 | 4,093.80 | 4,109.20 | 4,036.80 | 4,089.80 | 4,089.80 | -0.11% | 31,296 |
| Mar 16, 2026 | 4,065.25 | 4,124.00 | 4,003.00 | 4,094.40 | 4,094.40 | 0.56% | 22,334 |
| Mar 13, 2026 | 4,080.80 | 4,147.30 | 4,049.65 | 4,071.55 | 4,071.55 | -1.34% | 27,240 |
| Mar 12, 2026 | 4,127.95 | 4,177.05 | 4,033.40 | 4,126.95 | 4,126.95 | -0.30% | 36,496 |
| Mar 11, 2026 | 4,183.40 | 4,239.85 | 4,127.55 | 4,139.20 | 4,139.20 | -1.88% | 10,152 |
| Mar 10, 2026 | 4,193.85 | 4,242.65 | 4,182.00 | 4,218.45 | 4,218.45 | 1.47% | 40,809 |
| Mar 9, 2026 | 4,176.45 | 4,195.00 | 4,115.70 | 4,157.25 | 4,157.25 | -1.96% | 14,227 |
| Mar 6, 2026 | 4,274.75 | 4,301.10 | 4,226.00 | 4,240.40 | 4,240.40 | -0.83% | 20,166 |
| Mar 5, 2026 | 4,220.70 | 4,301.00 | 4,174.05 | 4,275.90 | 4,275.90 | 1.57% | 27,780 |
| Mar 4, 2026 | 4,200.00 | 4,237.55 | 4,082.45 | 4,209.70 | 4,209.70 | -1.40% | 29,894 |
| Mar 2, 2026 | 4,200.20 | 4,329.00 | 4,192.05 | 4,269.35 | 4,269.35 | -1.36% | 53,950 |
| Feb 27, 2026 | 4,349.95 | 4,350.00 | 4,314.85 | 4,328.40 | 4,328.40 | -0.30% | 12,741 |
| Feb 26, 2026 | 4,326.65 | 4,351.60 | 4,307.70 | 4,341.25 | 4,341.25 | 0.34% | 25,181 |
| Feb 25, 2026 | 4,328.25 | 4,349.50 | 4,290.00 | 4,326.65 | 4,326.65 | 0.76% | 11,532 |
| Feb 24, 2026 | 4,264.85 | 4,299.90 | 4,235.60 | 4,294.20 | 4,294.20 | 0.51% | 10,083 |
| Feb 23, 2026 | 4,289.40 | 4,289.40 | 4,241.00 | 4,272.35 | 4,272.35 | 0.87% | 13,045 |
| Feb 20, 2026 | 4,201.65 | 4,251.85 | 4,197.95 | 4,235.60 | 4,235.60 | 0.91% | 12,630 |
| Feb 19, 2026 | 4,237.90 | 4,261.70 | 4,189.60 | 4,197.25 | 4,197.25 | -1.20% | 9,000 |
| Feb 18, 2026 | 4,259.35 | 4,259.35 | 4,215.40 | 4,248.10 | 4,248.10 | 0.27% | 14,829 |
| Feb 17, 2026 | 4,155.10 | 4,240.95 | 4,155.10 | 4,236.45 | 4,236.45 | 1.37% | 13,518 |
| Feb 16, 2026 | 4,135.90 | 4,196.20 | 4,130.00 | 4,179.00 | 4,179.00 | -0.06% | 21,124 |
| Feb 13, 2026 | 4,207.20 | 4,269.50 | 4,165.00 | 4,181.30 | 4,181.30 | -2.23% | 60,123 |
| Feb 12, 2026 | 4,238.00 | 4,285.75 | 4,183.55 | 4,276.65 | 4,276.65 | 0.68% | 82,610 |
| Feb 11, 2026 | 4,379.95 | 4,379.95 | 4,209.40 | 4,247.85 | 4,247.85 | -0.45% | 176,303 |
| Feb 10, 2026 | 4,297.00 | 4,329.95 | 4,241.00 | 4,267.05 | 4,267.05 | 0.24% | 53,099 |
| Feb 9, 2026 | 4,175.20 | 4,270.00 | 4,155.00 | 4,257.00 | 4,257.00 | 2.78% | 49,570 |
| Feb 6, 2026 | 4,098.15 | 4,154.00 | 4,065.00 | 4,141.80 | 4,141.80 | 1.07% | 38,172 |
| Feb 5, 2026 | 4,144.95 | 4,149.00 | 4,064.85 | 4,098.15 | 4,098.15 | -0.93% | 30,802 |
| Feb 4, 2026 | 4,080.15 | 4,158.90 | 4,067.65 | 4,136.55 | 4,136.55 | 1.73% | 57,862 |
| Feb 3, 2026 | 4,129.10 | 4,141.00 | 4,043.35 | 4,066.25 | 4,066.25 | 2.80% | 44,427 |
| Feb 2, 2026 | 3,998.30 | 4,000.95 | 3,892.85 | 3,955.55 | 3,955.55 | -0.88% | 29,115 |
| Feb 1, 2026 | 3,978.30 | 4,144.45 | 3,870.25 | 3,990.60 | 3,990.60 | 0.33% | 50,423 |
| Jan 30, 2026 | 3,940.00 | 3,992.55 | 3,910.10 | 3,977.45 | 3,977.45 | 0.99% | 16,992 |
| Jan 29, 2026 | 3,969.95 | 3,969.95 | 3,842.10 | 3,938.40 | 3,938.40 | -0.96% | 42,617 |
| Jan 28, 2026 | 3,996.90 | 4,026.65 | 3,965.00 | 3,976.70 | 3,976.70 | -0.50% | 12,609 |
| Jan 27, 2026 | 3,980.15 | 4,035.95 | 3,957.00 | 3,996.85 | 3,996.85 | -0.62% | 24,527 |
| Jan 23, 2026 | 4,051.85 | 4,060.00 | 3,979.70 | 4,021.80 | 4,021.80 | 0.07% | 41,382 |
| Jan 22, 2026 | 4,082.15 | 4,126.95 | 3,980.45 | 4,018.80 | 4,018.80 | -1.50% | 18,089 |
| 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 |