Titan Company Limited (BOM:500114)
India · Delayed Price · Currency is INR 4,750.00
+195.00 (4.28%)
At close: Nov 4, 2026
Titan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,450.00 | 4,750.00 | 4,450.00 | 4,750.00 | 4,750.00 | 4.28% | 43,369 |
| Nov 3, 2026 | 4,525.00 | 4,555.00 | 4,455.00 | 4,555.00 | 4,555.00 | 1.90% | 23,580 |
| Nov 2, 2026 | 4,432.10 | 4,480.80 | 4,420.25 | 4,470.10 | 4,470.10 | 0.50% | 25,018 |
| Oct 30, 2026 | 4,434.45 | 4,486.85 | 4,393.90 | 4,448.00 | 4,448.00 | 0.09% | 18,928 |
| Oct 29, 2026 | 4,349.00 | 4,460.00 | 4,345.70 | 4,444.00 | 4,444.00 | 2.40% | 33,035 |
| Oct 28, 2026 | 4,330.05 | 4,378.80 | 4,270.05 | 4,340.00 | 4,340.00 | -0.62% | 27,978 |
| Oct 27, 2026 | 4,300.35 | 4,377.00 | 4,300.35 | 4,367.00 | 4,367.00 | 0.97% | 15,211 |
| Oct 26, 2026 | 4,280.00 | 4,325.00 | 4,242.00 | 4,325.00 | 4,325.00 | 0.60% | 16,476 |
| Oct 23, 2026 | 4,323.30 | 4,348.00 | 4,208.90 | 4,299.00 | 4,299.00 | -1.42% | 35,712 |
| Oct 22, 2026 | 4,350.00 | 4,371.95 | 4,300.00 | 4,360.90 | 4,360.90 | -0.44% | 28,232 |
| Oct 21, 2026 | 4,460.60 | 4,460.60 | 4,350.00 | 4,380.00 | 4,380.00 | -0.90% | 11,961 |
| Oct 19, 2026 | 4,445.75 | 4,493.95 | 4,402.35 | 4,420.00 | 4,420.00 | -0.67% | 24,501 |
| Oct 16, 2026 | 4,450.45 | 4,480.20 | 4,433.20 | 4,450.00 | 4,450.00 | - | 19,006 |
| Oct 15, 2026 | 4,444.00 | 4,465.00 | 4,414.10 | 4,450.10 | 4,450.10 | 0.11% | 52,435 |
| Oct 14, 2026 | 4,485.00 | 4,490.05 | 4,424.00 | 4,445.00 | 4,445.00 | -0.89% | 14,917 |
| Oct 13, 2026 | 4,380.00 | 4,485.00 | 4,366.65 | 4,485.00 | 4,485.00 | 1.70% | 37,912 |
| Oct 12, 2026 | 4,417.65 | 4,425.80 | 4,362.30 | 4,410.00 | 4,410.00 | 0.09% | 17,425 |
| Oct 9, 2026 | 4,369.95 | 4,428.00 | 4,360.00 | 4,406.25 | 4,406.25 | 0.97% | 35,229 |
| Oct 8, 2026 | 4,384.40 | 4,467.00 | 4,364.00 | 4,364.00 | 4,364.00 | -0.37% | 308,328 |
| Oct 7, 2026 | 4,420.05 | 4,449.95 | 4,334.90 | 4,380.00 | 4,380.00 | -3.52% | 162,507 |
| Oct 6, 2026 | 4,559.10 | 4,600.00 | 4,530.00 | 4,540.00 | 4,540.00 | -1.30% | 16,916 |
| Oct 5, 2026 | 4,515.00 | 4,608.85 | 4,509.00 | 4,600.00 | 4,600.00 | 1.43% | 16,752 |
| Oct 1, 2026 | 4,530.00 | 4,623.00 | 4,490.55 | 4,535.00 | 4,535.00 | -1.20% | 46,177 |
| Sep 30, 2026 | 4,677.05 | 4,698.10 | 4,590.00 | 4,590.00 | 4,590.00 | -2.01% | 47,845 |
| Sep 29, 2026 | 4,814.00 | 4,814.00 | 4,684.00 | 4,684.00 | 4,684.00 | -2.72% | 21,469 |
| Sep 28, 2026 | 4,886.80 | 4,886.80 | 4,810.10 | 4,815.00 | 4,815.00 | -1.31% | 15,537 |
| 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 |