Titan Intech Limited (BOM:521005)
India · Delayed Price · Currency is INR 22.72
-0.76 (-3.24%)
At close: Sep 1, 2025
Titan Intech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 22.80 | 23.15 | 22.50 | 22.94 | 22.94 | 0.97% | 547,435 |
| Sep 1, 2025 | 23.68 | 23.68 | 21.14 | 22.72 | 22.72 | -3.24% | 2,939,952 |
| Aug 29, 2025 | 22.88 | 23.95 | 22.36 | 23.48 | 23.48 | 2.58% | 1,043,712 |
| Aug 28, 2025 | 23.20 | 23.39 | 22.00 | 22.89 | 22.89 | 0.31% | 781,589 |
| Aug 26, 2025 | 22.88 | 22.99 | 22.00 | 22.82 | 22.82 | 1.47% | 447,796 |
| Aug 25, 2025 | 20.46 | 23.29 | 20.46 | 22.49 | 22.49 | -1.06% | 2,285,320 |
| Aug 22, 2025 | 22.91 | 23.40 | 22.50 | 22.73 | 22.73 | 0.13% | 766,450 |
| Aug 21, 2025 | 22.50 | 22.99 | 22.39 | 22.70 | 22.70 | 2.62% | 857,700 |
| Aug 20, 2025 | 22.57 | 22.57 | 21.05 | 22.12 | 22.12 | -1.29% | 893,695 |
| Aug 19, 2025 | 22.94 | 23.49 | 21.11 | 22.41 | 22.41 | -1.23% | 471,737 |
| Aug 18, 2025 | 22.90 | 22.99 | 22.16 | 22.69 | 22.69 | 3.61% | 457,406 |
| Aug 14, 2025 | 21.34 | 22.30 | 20.90 | 21.90 | 21.90 | 4.68% | 642,622 |
| Aug 13, 2025 | 20.00 | 21.00 | 19.94 | 20.92 | 20.92 | 5.50% | 733,302 |
| Aug 12, 2025 | 20.69 | 20.69 | 19.60 | 19.83 | 19.83 | -1.29% | 327,900 |
| Aug 11, 2025 | 20.19 | 20.55 | 19.81 | 20.09 | 20.09 | 2.19% | 440,972 |
| Aug 8, 2025 | 19.40 | 19.80 | 19.20 | 19.66 | 19.66 | 3.15% | 611,417 |
| Aug 7, 2025 | 19.02 | 19.58 | 17.32 | 19.06 | 19.06 | 0.16% | 425,667 |
| Aug 6, 2025 | 19.58 | 19.58 | 18.75 | 19.03 | 19.03 | -1.14% | 382,060 |
| Aug 5, 2025 | 19.24 | 19.76 | 18.85 | 19.25 | 19.25 | 2.78% | 546,879 |
| Aug 4, 2025 | 18.10 | 18.89 | 17.99 | 18.73 | 18.73 | 5.70% | 682,177 |
| Aug 1, 2025 | 18.01 | 18.25 | 17.00 | 17.72 | 17.72 | -0.06% | 361,382 |
| Jul 31, 2025 | 18.00 | 18.11 | 17.61 | 17.73 | 17.73 | -0.11% | 248,601 |
| Jul 30, 2025 | 17.65 | 18.19 | 17.62 | 17.75 | 17.75 | 0.57% | 347,209 |
| Jul 29, 2025 | 17.71 | 18.23 | 17.50 | 17.65 | 17.65 | 1.61% | 754,006 |
| Jul 28, 2025 | 17.09 | 17.56 | 16.73 | 17.37 | 17.37 | 3.83% | 378,494 |
| Jul 25, 2025 | 16.43 | 16.75 | 16.25 | 16.73 | 16.73 | 1.83% | 275,190 |
| Jul 24, 2025 | 16.89 | 17.09 | 16.41 | 16.43 | 16.43 | -1.02% | 109,787 |
| Jul 23, 2025 | 16.20 | 16.88 | 16.15 | 16.60 | 16.60 | 2.47% | 139,357 |
| Jul 22, 2025 | 16.59 | 16.59 | 16.10 | 16.20 | 16.20 | -0.67% | 240,523 |
| Jul 21, 2025 | 16.01 | 16.50 | 15.50 | 16.31 | 16.31 | 1.37% | 358,272 |
| Jul 18, 2025 | 15.69 | 16.10 | 15.34 | 16.09 | 16.09 | 4.89% | 917,073 |
| Jul 17, 2025 | 14.84 | 15.34 | 14.83 | 15.34 | 15.34 | 5.00% | 789,492 |
| Jul 16, 2025 | 14.65 | 14.89 | 14.60 | 14.61 | 14.61 | 0.21% | 452,499 |
| Jul 15, 2025 | 14.70 | 15.19 | 14.37 | 14.58 | 14.58 | -0.75% | 221,927 |
| Jul 14, 2025 | 14.99 | 14.99 | 14.53 | 14.69 | 14.69 | -0.68% | 182,532 |
| Jul 11, 2025 | 14.96 | 14.96 | 14.60 | 14.79 | 14.79 | -0.20% | 149,629 |
| Jul 10, 2025 | 15.00 | 15.00 | 14.75 | 14.82 | 14.82 | 0.47% | 105,085 |
| Jul 9, 2025 | 15.06 | 15.06 | 14.63 | 14.75 | 14.75 | -0.81% | 156,491 |
| Jul 8, 2025 | 14.88 | 15.09 | 14.72 | 14.87 | 14.87 | -0.07% | 133,777 |
| Jul 7, 2025 | 14.81 | 15.19 | 14.78 | 14.88 | 14.88 | -0.13% | 158,945 |
| Jul 4, 2025 | 15.24 | 15.24 | 14.70 | 14.90 | 14.90 | -1.06% | 197,216 |
| Jul 3, 2025 | 14.99 | 15.30 | 14.74 | 15.06 | 15.06 | - | 178,398 |
| Jul 2, 2025 | 15.35 | 15.35 | 15.00 | 15.06 | 15.06 | -0.99% | 230,047 |
| Jul 1, 2025 | 15.44 | 15.44 | 15.12 | 15.21 | 15.21 | 1.67% | 195,583 |
| Jun 30, 2025 | 14.87 | 15.03 | 14.87 | 14.96 | 14.96 | 2.89% | 473,496 |
| Jun 27, 2025 | 14.89 | 14.89 | 14.48 | 14.54 | 14.54 | -0.95% | 190,756 |
| Jun 26, 2025 | 14.99 | 14.99 | 14.39 | 14.68 | 14.68 | -0.74% | 360,424 |
| Jun 25, 2025 | 14.85 | 14.99 | 14.70 | 14.79 | 14.79 | -0.20% | 571,334 |
| Jun 24, 2025 | 14.84 | 15.00 | 14.69 | 14.82 | 14.82 | 0.07% | 211,754 |
| Jun 23, 2025 | 14.99 | 15.50 | 14.73 | 14.81 | 14.81 | -1.07% | 280,584 |