Titan Company Limited (BOM:500114)
India · Delayed Price · Currency is INR 5,079.00
+28.40 (0.56%)
At close: Aug 14, 2026
Titan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,773 |
| 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 |
| Jul 16, 2026 | 4,577.00 | 4,669.00 | 4,576.75 | 4,625.30 | 4,625.30 | 1.05% | 81,066 |
| Jul 15, 2026 | 4,564.20 | 4,606.85 | 4,564.20 | 4,577.30 | 4,577.30 | 0.11% | 54,239 |
| Jul 14, 2026 | 4,589.05 | 4,600.00 | 4,551.45 | 4,572.10 | 4,572.10 | -0.76% | 69,742 |
| Jul 13, 2026 | 4,574.50 | 4,634.00 | 4,522.35 | 4,607.05 | 4,607.05 | 0.46% | 130,553 |
| Jul 10, 2026 | 4,588.00 | 4,602.00 | 4,564.85 | 4,586.10 | 4,586.10 | 0.67% | 15,078 |
| Jul 9, 2026 | 4,600.00 | 4,680.00 | 4,544.40 | 4,555.45 | 4,555.45 | -0.36% | 165,349 |
| Jul 8, 2026 | 4,599.60 | 4,629.25 | 4,562.00 | 4,587.10 | 4,572.10 | -0.34% | 57,693 |
| Jul 7, 2026 | 4,574.40 | 4,655.00 | 4,501.70 | 4,602.65 | 4,587.60 | 2.62% | 155,370 |
| Jul 6, 2026 | 4,460.00 | 4,490.20 | 4,452.00 | 4,485.10 | 4,470.43 | 0.56% | 14,889 |
| Jul 3, 2026 | 4,482.15 | 4,505.00 | 4,452.30 | 4,460.20 | 4,445.61 | -0.48% | 139,747 |
| Jul 2, 2026 | 4,398.60 | 4,498.30 | 4,382.60 | 4,481.60 | 4,466.94 | 1.94% | 61,716 |
| Jul 1, 2026 | 4,450.10 | 4,504.10 | 4,390.15 | 4,396.45 | 4,382.07 | -0.20% | 72,202 |
| Jun 30, 2026 | 4,280.05 | 4,427.95 | 4,276.65 | 4,405.30 | 4,390.89 | 2.93% | 66,152 |
| Jun 29, 2026 | 4,277.20 | 4,316.70 | 4,267.65 | 4,280.05 | 4,266.05 | -0.22% | 32,884 |
| Jun 25, 2026 | 4,323.80 | 4,324.80 | 4,224.30 | 4,289.65 | 4,275.62 | -0.94% | 64,547 |
| Jun 24, 2026 | 4,302.00 | 4,344.00 | 4,263.55 | 4,330.45 | 4,316.29 | 0.58% | 28,743 |
| Jun 23, 2026 | 4,397.40 | 4,417.15 | 4,293.60 | 4,305.45 | 4,291.37 | -1.53% | 17,928 |
| Jun 22, 2026 | 4,380.10 | 4,417.55 | 4,353.00 | 4,372.15 | 4,357.85 | -1.15% | 28,796 |
| Jun 19, 2026 | 4,398.20 | 4,442.00 | 4,358.75 | 4,423.20 | 4,408.74 | 0.84% | 29,271 |
| Jun 18, 2026 | 4,381.50 | 4,407.80 | 4,332.60 | 4,386.35 | 4,372.01 | 0.11% | 27,071 |
| Jun 17, 2026 | 4,339.00 | 4,394.00 | 4,329.00 | 4,381.65 | 4,367.32 | 1.03% | 20,633 |
| Jun 16, 2026 | 4,290.00 | 4,343.60 | 4,283.50 | 4,337.10 | 4,322.92 | 1.29% | 23,924 |
| Jun 15, 2026 | 4,200.40 | 4,295.75 | 4,200.40 | 4,282.00 | 4,268.00 | 2.27% | 59,794 |
| Jun 12, 2026 | 4,050.15 | 4,200.00 | 4,050.15 | 4,187.05 | 4,173.36 | 4.03% | 30,729 |
| Jun 11, 2026 | 4,025.00 | 4,069.85 | 3,963.85 | 4,024.90 | 4,011.74 | -0.36% | 12,846 |
| Jun 10, 2026 | 4,109.70 | 4,119.30 | 4,032.15 | 4,039.35 | 4,026.14 | -1.58% | 15,725 |
| Jun 9, 2026 | 4,228.50 | 4,228.50 | 4,088.00 | 4,104.35 | 4,090.93 | -2.08% | 23,138 |
| Jun 8, 2026 | 4,238.90 | 4,238.90 | 4,182.00 | 4,191.55 | 4,177.84 | -1.61% | 14,347 |
| Jun 5, 2026 | 4,295.15 | 4,295.15 | 4,225.00 | 4,260.00 | 4,246.07 | 0.78% | 92,832 |