Titan Intech Limited (BOM:521005)
India · Delayed Price · Currency is INR 0.9700
-0.0100 (-1.02%)
At close: Aug 25, 2026
Titan Intech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -1.02% | 8,250,538 |
| Aug 24, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 3,113,682 |
| Aug 21, 2026 | 1.01 | 1.10 | 0.99 | 1.00 | 1.00 | 3.09% | 5,713,146 |
| Aug 20, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 2,652,966 |
| Aug 19, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 1,428,786 |
| Aug 18, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | - | 1,300,833 |
| Aug 17, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 4,111,195 |
| Aug 14, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 2,679,959 |
| Aug 13, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 2,522,154 |
| Aug 12, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 2,484,461 |
| Aug 11, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 3,990,535 |
| Aug 10, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 2,895,247 |
| Aug 7, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | - | 3,919,850 |
| Aug 6, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 3,826,701 |
| Aug 5, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 2,611,800 |
| Aug 4, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 3,885,002 |
| Aug 3, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 4,134,888 |
| Jul 31, 2026 | 1.03 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 7,917,355 |
| Jul 30, 2026 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 4,629,106 |
| Jul 29, 2026 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -3.74% | 4,366,503 |
| Jul 28, 2026 | 0.99 | 1.09 | 0.99 | 1.07 | 1.07 | 8.08% | 15,906,140 |
| Jul 27, 2026 | 1.04 | 1.06 | 0.99 | 0.99 | 0.99 | -4.81% | 6,676,058 |
| Jul 24, 2026 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 6,729,219 |
| Jul 23, 2026 | 1.02 | 1.09 | 1.02 | 1.03 | 1.03 | 3.00% | 11,075,546 |
| Jul 22, 2026 | 0.99 | 1.05 | 0.98 | 1.00 | 1.00 | 2.04% | 4,138,106 |
| Jul 21, 2026 | 0.94 | 1.05 | 0.90 | 0.98 | 0.98 | 4.26% | 18,943,278 |
| Jul 20, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | - | 2,036,187 |
| Jul 17, 2026 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -2.08% | 2,167,897 |
| Jul 16, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | - | 981,001 |
| Jul 15, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 2,229,790 |
| Jul 14, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 2,634,291 |
| Jul 13, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 2,370,439 |
| Jul 10, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | - | 1,798,963 |
| Jul 9, 2026 | 0.94 | 0.96 | 0.89 | 0.95 | 0.95 | -1.04% | 4,896,017 |
| Jul 8, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 4,081,518 |
| Jul 7, 2026 | 0.97 | 1.01 | 0.96 | 0.97 | 0.97 | - | 5,288,053 |
| Jul 6, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | - | 3,662,373 |
| Jul 3, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 2,236,504 |
| Jul 2, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 4,132,660 |
| Jul 1, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | - | 4,664,778 |
| Jun 30, 2026 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 3,540,205 |
| Jun 29, 2026 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -1.03% | 3,670,703 |
| Jun 25, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 2,977,067 |
| Jun 24, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 2,134,244 |
| Jun 23, 2026 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 1.02% | 4,160,985 |
| Jun 22, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 3,000,298 |
| Jun 19, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.00% | 2,985,436 |
| Jun 18, 2026 | 0.98 | 1.01 | 0.96 | 1.00 | 1.00 | 3.09% | 3,998,079 |
| Jun 17, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 3,855,704 |
| Jun 16, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | - | 4,596,607 |