Titan Company Limited (BOM:500114)
India · Delayed Price · Currency is INR 4,337.10
+55.10 (1.29%)
At close: Jun 16, 2026
Titan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4,200.40 | 4,295.75 | 4,200.40 | 4,282.00 | 4,282.00 | 2.27% | 59,794 |
| Jun 12, 2026 | 4,050.15 | 4,200.00 | 4,050.15 | 4,187.05 | 4,187.05 | 4.03% | 30,729 |
| Jun 11, 2026 | 4,025.00 | 4,069.85 | 3,963.85 | 4,024.90 | 4,024.90 | -0.36% | 12,846 |
| Jun 10, 2026 | 4,109.70 | 4,119.30 | 4,032.15 | 4,039.35 | 4,039.35 | -1.58% | 15,725 |
| Jun 9, 2026 | 4,228.50 | 4,228.50 | 4,088.00 | 4,104.35 | 4,104.35 | -2.08% | 23,138 |
| Jun 8, 2026 | 4,238.90 | 4,238.90 | 4,182.00 | 4,191.55 | 4,191.55 | -1.61% | 14,347 |
| Jun 5, 2026 | 4,295.15 | 4,295.15 | 4,225.00 | 4,260.00 | 4,260.00 | 0.78% | 92,832 |
| Jun 4, 2026 | 4,086.40 | 4,270.10 | 4,050.25 | 4,226.95 | 4,226.95 | 3.43% | 131,776 |
| Jun 3, 2026 | 4,050.55 | 4,103.35 | 4,001.40 | 4,086.60 | 4,086.60 | 0.19% | 21,312 |
| Jun 2, 2026 | 4,004.25 | 4,087.95 | 3,986.30 | 4,079.05 | 4,079.05 | 1.34% | 18,474 |
| Jun 1, 2026 | 4,148.20 | 4,148.20 | 4,007.00 | 4,025.30 | 4,025.30 | -1.21% | 9,694 |
| May 29, 2026 | 4,124.95 | 4,162.65 | 4,057.20 | 4,074.65 | 4,074.65 | -1.58% | 47,949 |
| May 27, 2026 | 4,105.55 | 4,163.05 | 4,098.30 | 4,140.25 | 4,140.25 | 0.84% | 19,822 |
| May 26, 2026 | 4,157.30 | 4,159.80 | 4,093.65 | 4,105.60 | 4,105.60 | -1.24% | 18,841 |
| May 25, 2026 | 4,117.95 | 4,168.00 | 4,107.20 | 4,157.35 | 4,157.35 | 1.87% | 35,983 |
| May 22, 2026 | 4,051.65 | 4,113.00 | 4,051.65 | 4,080.95 | 4,080.95 | -0.07% | 21,252 |
| May 21, 2026 | 4,125.00 | 4,134.70 | 4,070.20 | 4,083.75 | 4,083.75 | -0.54% | 26,764 |
| May 20, 2026 | 4,080.00 | 4,117.00 | 4,051.00 | 4,105.90 | 4,105.90 | 0.09% | 22,115 |
| May 19, 2026 | 4,164.95 | 4,168.45 | 4,091.90 | 4,102.15 | 4,102.15 | -1.63% | 26,372 |
| May 18, 2026 | 4,143.90 | 4,200.00 | 4,066.85 | 4,170.30 | 4,170.30 | 0.04% | 24,911 |
| May 15, 2026 | 4,150.10 | 4,193.85 | 4,142.60 | 4,168.45 | 4,168.45 | 0.80% | 52,954 |
| May 14, 2026 | 4,100.20 | 4,146.00 | 4,058.75 | 4,135.20 | 4,135.20 | 1.05% | 79,096 |
| May 13, 2026 | 4,043.95 | 4,110.60 | 3,987.55 | 4,092.40 | 4,092.40 | 0.95% | 155,580 |
| May 12, 2026 | 4,184.15 | 4,211.00 | 4,047.20 | 4,054.05 | 4,054.05 | -3.60% | 74,755 |
| May 11, 2026 | 4,350.00 | 4,377.05 | 4,151.40 | 4,205.35 | 4,205.35 | -6.83% | 230,063 |
| May 8, 2026 | 4,302.05 | 4,601.10 | 4,215.00 | 4,513.40 | 4,513.40 | 4.76% | 242,286 |
| May 7, 2026 | 4,370.75 | 4,370.75 | 4,261.05 | 4,308.50 | 4,308.50 | -1.14% | 62,223 |
| May 6, 2026 | 4,400.40 | 4,439.40 | 4,300.00 | 4,358.25 | 4,358.25 | -0.31% | 35,564 |
| May 5, 2026 | 4,350.55 | 4,398.20 | 4,334.00 | 4,371.95 | 4,371.95 | 0.21% | 16,328 |
| May 4, 2026 | 4,386.20 | 4,446.20 | 4,351.15 | 4,362.85 | 4,362.85 | -0.53% | 18,844 |
| Apr 30, 2026 | 4,439.00 | 4,439.00 | 4,358.65 | 4,385.95 | 4,385.95 | -1.16% | 38,904 |
| Apr 29, 2026 | 4,402.80 | 4,471.00 | 4,402.80 | 4,437.45 | 4,437.45 | 0.41% | 25,541 |
| Apr 28, 2026 | 4,401.20 | 4,475.00 | 4,393.40 | 4,419.35 | 4,419.35 | -0.53% | 17,717 |
| Apr 27, 2026 | 4,449.60 | 4,462.40 | 4,390.00 | 4,442.85 | 4,442.85 | 0.78% | 13,883 |
| Apr 24, 2026 | 4,432.10 | 4,485.35 | 4,360.15 | 4,408.35 | 4,408.35 | -1.12% | 30,987 |
| Apr 23, 2026 | 4,434.70 | 4,473.60 | 4,392.85 | 4,458.30 | 4,458.30 | 0.09% | 47,847 |
| Apr 22, 2026 | 4,441.45 | 4,491.60 | 4,441.45 | 4,454.10 | 4,454.10 | -0.58% | 24,262 |
| Apr 21, 2026 | 4,517.80 | 4,543.40 | 4,464.90 | 4,480.10 | 4,480.10 | -0.73% | 18,577 |
| Apr 20, 2026 | 4,521.20 | 4,541.25 | 4,468.95 | 4,512.90 | 4,512.90 | -0.30% | 53,442 |
| Apr 17, 2026 | 4,475.00 | 4,532.65 | 4,330.00 | 4,526.30 | 4,526.30 | 1.46% | 55,863 |
| Apr 16, 2026 | 4,535.70 | 4,548.95 | 4,441.00 | 4,461.30 | 4,461.30 | -1.37% | 78,479 |
| Apr 15, 2026 | 4,489.95 | 4,534.65 | 4,448.00 | 4,523.45 | 4,523.45 | 1.95% | 26,017 |
| Apr 13, 2026 | 4,439.20 | 4,493.60 | 4,396.75 | 4,436.85 | 4,436.85 | -1.45% | 21,344 |
| Apr 10, 2026 | 4,448.90 | 4,524.00 | 4,427.75 | 4,502.15 | 4,502.15 | 1.47% | 49,934 |
| Apr 9, 2026 | 4,475.00 | 4,496.75 | 4,416.00 | 4,436.90 | 4,436.90 | -1.23% | 82,143 |
| Apr 8, 2026 | 4,388.95 | 4,514.00 | 4,311.55 | 4,492.30 | 4,492.30 | 6.18% | 261,525 |
| Apr 7, 2026 | 4,249.40 | 4,249.40 | 4,172.00 | 4,230.70 | 4,230.70 | -0.32% | 19,794 |
| Apr 6, 2026 | 4,098.00 | 4,255.00 | 4,098.00 | 4,244.40 | 4,244.40 | 3.58% | 57,730 |
| Apr 2, 2026 | 4,003.60 | 4,108.65 | 3,947.00 | 4,097.75 | 4,097.75 | 0.85% | 36,361 |
| Apr 1, 2026 | 4,072.70 | 4,099.00 | 4,003.40 | 4,063.20 | 4,063.20 | 2.81% | 31,264 |