Titan Intech Limited (BOM:521005)
India · Delayed Price · Currency is INR 0.8700
-0.0300 (-3.33%)
At close: Jan 22, 2026
Titan Intech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.88 | 0.93 | 0.86 | 0.87 | 0.87 | -3.33% | 7,164,696 |
| Jan 21, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -4.26% | 1,899,417 |
| Jan 20, 2026 | 0.96 | 0.99 | 0.94 | 0.94 | 0.94 | -4.08% | 7,950,777 |
| Jan 19, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | - | 4,618,072 |
| Jan 16, 2026 | 0.94 | 1.01 | 0.94 | 0.98 | 0.98 | - | 8,807,405 |
| Jan 14, 2026 | 1.03 | 1.06 | 0.98 | 0.98 | 0.98 | -4.85% | 9,627,458 |
| Jan 13, 2026 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | 4.04% | 15,103,120 |
| Jan 12, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -4.81% | 5,111,931 |
| Jan 9, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -4.59% | 6,439,975 |
| Jan 8, 2026 | 1.11 | 1.18 | 1.09 | 1.09 | 1.09 | -4.39% | 20,383,130 |
| Jan 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 1,681,292 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | 1,839,675 |
| Jan 5, 2026 | 1.32 | 1.37 | 1.26 | 1.26 | 1.26 | -4.55% | 12,913,230 |
| Jan 2, 2026 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 4.76% | 25,109,470 |
| Jan 1, 2026 | 1.24 | 1.26 | 1.17 | 1.26 | 1.26 | 5.00% | 12,617,520 |
| Dec 31, 2025 | 1.12 | 1.20 | 1.10 | 1.20 | 1.20 | 4.35% | 28,222,840 |
| Dec 30, 2025 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 4.55% | 93,788,620 |
| Dec 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 13,234,860 |
| Dec 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | 1,146,891 |
| Dec 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | 969,628 |
| Dec 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | 1,084,693 |
| Dec 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | 1,368,002 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 771,981 |
| Dec 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | 467,030 |
| Dec 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 984,254 |
| Dec 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 490,822 |
| Dec 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.49% | 568,371 |
| Dec 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | 206,543 |
| Dec 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | 259,244 |
| Dec 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | 161,990 |
| Dec 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 208,351 |
| Dec 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 175,243 |
| Dec 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | 178,529 |
| Dec 4, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | 136,972 |
| Dec 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.97% | 160,877 |
| Dec 2, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.93% | 257,556 |
| Dec 1, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.90% | 260,806 |
| Nov 28, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.86% | 210,234 |
| Nov 27, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.83% | 163,496 |
| Nov 26, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -1.79% | 293,184 |
| Nov 25, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.76% | 255,523 |
| Nov 24, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.73% | 168,381 |
| Nov 21, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.70% | 164,708 |
| Nov 20, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.67% | 409,869 |
| Nov 19, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -1.65% | 311,848 |
| Nov 18, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -1.62% | 643,529 |
| Nov 17, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.98% | 992,033 |
| Nov 14, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.95% | 731,478 |
| Nov 13, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -1.91% | 363,926 |
| Nov 12, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.87% | 993,032 |