Titan Company Limited (BOM:500114)
India · Delayed Price · Currency is INR 4,879.00
+49.00 (1.01%)
At close: Sep 25, 2026
Titan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,850.05 | 4,879.00 | 4,822.40 | 4,879.00 | 4,879.00 | 1.01% | 20,239 |
| Sep 24, 2026 | 4,861.05 | 4,910.35 | 4,830.00 | 4,830.00 | 4,830.00 | -1.03% | 32,229 |
| Sep 23, 2026 | 4,933.95 | 4,950.00 | 4,850.40 | 4,880.40 | 4,880.40 | -0.60% | 38,971 |
| Sep 22, 2026 | 4,879.90 | 4,983.70 | 4,861.40 | 4,910.00 | 4,910.00 | 0.72% | 130,124 |
| Sep 21, 2026 | 4,820.00 | 4,874.90 | 4,780.00 | 4,874.90 | 4,874.90 | 2.49% | 53,615 |
| Sep 18, 2026 | 4,846.00 | 4,895.00 | 4,756.50 | 4,756.50 | 4,756.50 | -2.11% | 34,914 |
| Sep 17, 2026 | 4,895.60 | 4,912.00 | 4,841.60 | 4,859.00 | 4,859.00 | -1.14% | 31,614 |
| Sep 16, 2026 | 4,874.30 | 4,920.00 | 4,844.55 | 4,914.95 | 4,914.95 | 1.34% | 23,874 |
| Sep 15, 2026 | 5,015.70 | 5,015.70 | 4,850.00 | 4,850.00 | 4,850.00 | -3.10% | 16,860 |
| Sep 11, 2026 | 4,970.00 | 5,014.30 | 4,943.75 | 5,005.00 | 5,005.00 | -0.10% | 22,564 |
| Sep 10, 2026 | 5,005.00 | 5,021.50 | 4,976.00 | 5,010.00 | 5,010.00 | 0.40% | 27,133 |
| Sep 9, 2026 | 5,000.00 | 5,019.60 | 4,968.00 | 4,989.80 | 4,989.80 | -0.20% | 38,109 |
| Sep 8, 2026 | 4,979.00 | 5,013.90 | 4,970.30 | 4,999.85 | 4,999.85 | 0.22% | 36,829 |
| Sep 7, 2026 | 5,009.95 | 5,025.00 | 4,955.00 | 4,989.00 | 4,989.00 | -0.42% | 13,864 |
| Sep 4, 2026 | 5,018.95 | 5,024.35 | 4,980.00 | 5,010.00 | 5,010.00 | 1.01% | 20,228 |
| Sep 3, 2026 | 5,069.95 | 5,078.25 | 4,952.30 | 4,960.00 | 4,960.00 | -2.17% | 40,665 |
| Sep 2, 2026 | 4,995.25 | 5,070.00 | 4,979.15 | 5,070.00 | 5,070.00 | 0.70% | 38,180 |
| Sep 1, 2026 | 5,100.60 | 5,124.75 | 5,012.95 | 5,035.00 | 5,035.00 | -1.58% | 34,548 |
| Aug 31, 2026 | 5,159.95 | 5,159.95 | 5,087.35 | 5,115.80 | 5,115.80 | -0.95% | 141,294 |
| Aug 28, 2026 | 5,149.95 | 5,172.90 | 5,136.80 | 5,165.00 | 5,165.00 | 1.17% | 333,406 |
| Aug 27, 2026 | 5,096.40 | 5,187.45 | 5,071.25 | 5,105.50 | 5,105.50 | -0.01% | 71,956 |
| Aug 26, 2026 | 5,150.00 | 5,150.00 | 5,091.30 | 5,105.95 | 5,105.95 | -0.18% | 9,088 |
| Aug 25, 2026 | 5,065.40 | 5,115.00 | 5,055.30 | 5,115.00 | 5,115.00 | 0.98% | 13,777 |
| Aug 24, 2026 | 5,092.00 | 5,096.55 | 5,048.65 | 5,065.55 | 5,065.55 | -0.28% | 13,234 |
| Aug 21, 2026 | 5,088.90 | 5,088.90 | 5,011.20 | 5,080.00 | 5,080.00 | 0.36% | 47,548 |
| Aug 20, 2026 | 5,076.50 | 5,109.00 | 5,061.50 | 5,062.00 | 5,062.00 | -0.04% | 34,561 |
| Aug 19, 2026 | 5,049.30 | 5,074.70 | 5,036.85 | 5,064.00 | 5,064.00 | 0.27% | 16,786 |
| Aug 18, 2026 | 5,068.00 | 5,092.50 | 5,043.00 | 5,050.40 | 5,050.40 | -0.39% | 12,912 |
| Aug 17, 2026 | 5,073.85 | 5,110.95 | 5,033.75 | 5,070.00 | 5,070.00 | -0.18% | 75,545 |
| Aug 14, 2026 | 5,073.35 | 5,089.70 | 5,049.00 | 5,079.00 | 5,079.00 | 0.56% | 12,613 |
| Aug 13, 2026 | 5,089.95 | 5,089.95 | 5,009.90 | 5,050.60 | 5,050.60 | -1.08% | 52,760 |
| Aug 12, 2026 | 5,136.50 | 5,136.50 | 4,992.50 | 5,106.00 | 5,106.00 | -0.18% | 44,952 |
| Aug 11, 2026 | 5,098.20 | 5,168.55 | 5,098.15 | 5,115.00 | 5,115.00 | 0.33% | 59,436 |
| Aug 10, 2026 | 4,977.20 | 5,121.30 | 4,890.60 | 5,098.20 | 5,098.20 | 3.14% | 184,573 |
| Aug 7, 2026 | 5,033.55 | 5,033.80 | 4,894.75 | 4,943.00 | 4,943.00 | -0.82% | 38,241 |
| Aug 6, 2026 | 4,899.25 | 5,007.55 | 4,892.10 | 4,984.00 | 4,984.00 | 1.47% | 98,285 |
| Aug 5, 2026 | 4,924.20 | 4,924.20 | 4,882.15 | 4,912.00 | 4,912.00 | -0.26% | 13,637 |
| Aug 4, 2026 | 4,944.05 | 4,944.05 | 4,863.70 | 4,925.00 | 4,925.00 | 0.51% | 23,165 |
| Aug 3, 2026 | 4,875.30 | 4,903.00 | 4,851.75 | 4,900.00 | 4,900.00 | 0.51% | 79,379 |
| Jul 31, 2026 | 4,840.30 | 4,887.00 | 4,820.05 | 4,875.30 | 4,875.30 | 0.56% | 49,686 |
| Jul 30, 2026 | 4,840.15 | 4,869.00 | 4,823.70 | 4,848.20 | 4,848.20 | -0.04% | 28,830 |
| Jul 29, 2026 | 4,878.85 | 4,878.85 | 4,823.25 | 4,850.25 | 4,850.25 | 0.04% | 82,832 |
| Jul 28, 2026 | 4,750.00 | 4,858.00 | 4,714.40 | 4,848.50 | 4,848.50 | 2.31% | 293,756 |
| Jul 27, 2026 | 4,700.35 | 4,748.00 | 4,687.80 | 4,739.25 | 4,739.25 | 1.23% | 27,903 |
| Jul 24, 2026 | 4,651.00 | 4,696.95 | 4,615.45 | 4,681.70 | 4,681.70 | -0.32% | 17,775 |
| Jul 23, 2026 | 4,711.80 | 4,711.80 | 4,672.30 | 4,696.55 | 4,696.55 | -0.33% | 43,848 |
| Jul 22, 2026 | 4,688.00 | 4,730.10 | 4,673.65 | 4,712.05 | 4,712.05 | 0.51% | 151,909 |
| Jul 21, 2026 | 4,642.65 | 4,692.20 | 4,628.30 | 4,688.05 | 4,688.05 | 0.97% | 170,193 |
| Jul 20, 2026 | 4,643.25 | 4,659.80 | 4,629.30 | 4,642.80 | 4,642.80 | 0.14% | 9,237 |
| Jul 17, 2026 | 4,610.10 | 4,648.30 | 4,610.10 | 4,636.45 | 4,636.45 | 0.24% | 21,502 |