Titan Company Limited (BOM:500114)
India · Delayed Price · Currency is INR 4,105.60
-51.75 (-1.24%)
At close: May 26, 2026
Titan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 3,962.40 | 4,004.90 | 3,915.05 | 3,952.10 | 3,952.10 | -0.74% | 38,454 |
| Mar 27, 2026 | 4,025.70 | 4,032.90 | 3,972.20 | 3,981.40 | 3,981.40 | -1.41% | 21,279 |
| Mar 25, 2026 | 3,931.15 | 4,097.35 | 3,931.15 | 4,038.40 | 4,038.40 | 3.50% | 60,783 |
| 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 |