Titan Biotech Limited (BOM:524717)
India · Delayed Price · Currency is INR 979.65
+13.65 (1.41%)
At close: Jan 22, 2026
Titan Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 975.00 | 1,023.00 | 960.00 | 979.65 | 979.65 | 1.41% | 5,899 |
| Jan 21, 2026 | 971.00 | 1,017.90 | 910.00 | 966.00 | 966.00 | -2.65% | 12,460 |
| Jan 20, 2026 | 1,014.90 | 1,033.00 | 984.25 | 992.25 | 992.25 | -1.64% | 12,671 |
| Jan 19, 2026 | 1,001.00 | 1,027.85 | 990.10 | 1,008.80 | 1,008.80 | -1.12% | 5,029 |
| Jan 16, 2026 | 1,063.00 | 1,063.00 | 1,001.00 | 1,020.25 | 1,020.25 | -3.54% | 8,957 |
| Jan 14, 2026 | 1,066.95 | 1,090.00 | 1,040.00 | 1,057.70 | 1,057.70 | -0.04% | 3,463 |
| Jan 13, 2026 | 1,003.40 | 1,078.95 | 1,003.40 | 1,058.15 | 1,058.15 | 2.38% | 5,551 |
| Jan 12, 2026 | 1,006.05 | 1,048.40 | 981.50 | 1,033.60 | 1,033.60 | 2.26% | 6,112 |
| Jan 9, 2026 | 1,038.40 | 1,065.00 | 1,000.00 | 1,010.75 | 1,010.75 | -2.66% | 8,937 |
| Jan 8, 2026 | 1,050.00 | 1,069.10 | 1,026.80 | 1,038.40 | 1,038.40 | -2.15% | 4,403 |
| Jan 7, 2026 | 1,073.25 | 1,079.40 | 1,028.00 | 1,061.25 | 1,061.25 | -1.12% | 5,220 |
| Jan 6, 2026 | 1,092.90 | 1,108.00 | 1,060.00 | 1,073.25 | 1,073.25 | -1.80% | 4,587 |
| Jan 5, 2026 | 1,132.35 | 1,132.35 | 1,075.00 | 1,092.90 | 1,092.90 | 1.06% | 5,865 |
| Jan 2, 2026 | 1,115.00 | 1,115.00 | 1,050.10 | 1,081.45 | 1,081.45 | 1.76% | 5,571 |
| Jan 1, 2026 | 1,069.00 | 1,085.00 | 1,050.00 | 1,062.75 | 1,062.75 | 0.85% | 4,001 |
| Dec 31, 2025 | 1,082.95 | 1,082.95 | 1,040.00 | 1,053.80 | 1,053.80 | -1.33% | 3,847 |
| Dec 30, 2025 | 1,057.90 | 1,086.95 | 1,030.10 | 1,068.00 | 1,068.00 | 1.48% | 6,266 |
| Dec 29, 2025 | 1,074.95 | 1,074.95 | 1,032.00 | 1,052.40 | 1,052.40 | -2.33% | 8,078 |
| Dec 26, 2025 | 1,153.90 | 1,153.90 | 1,056.80 | 1,077.55 | 1,077.55 | -2.18% | 9,574 |
| Dec 24, 2025 | 1,040.00 | 1,101.55 | 1,020.00 | 1,101.55 | 1,101.55 | 5.00% | 8,903 |
| Dec 23, 2025 | 1,078.90 | 1,078.95 | 1,003.95 | 1,049.10 | 1,049.10 | -0.71% | 10,734 |
| Dec 22, 2025 | 1,072.15 | 1,110.60 | 1,050.00 | 1,056.65 | 1,056.65 | -3.41% | 10,644 |
| Dec 19, 2025 | 1,075.00 | 1,136.55 | 1,052.10 | 1,094.00 | 1,094.00 | 1.07% | 12,193 |
| Dec 18, 2025 | 1,082.45 | 1,082.45 | 1,082.45 | 1,082.45 | 1,082.45 | -5.00% | 6,593 |
| Dec 17, 2025 | 1,248.70 | 1,259.30 | 1,139.40 | 1,139.40 | 1,139.40 | -5.00% | 23,836 |
| Dec 16, 2025 | 1,174.00 | 1,199.35 | 1,174.00 | 1,199.35 | 1,199.35 | 5.00% | 6,706 |
| Dec 15, 2025 | 1,110.00 | 1,142.25 | 1,108.00 | 1,142.25 | 1,142.25 | 5.00% | 7,584 |
| Dec 12, 2025 | 1,036.10 | 1,087.90 | 1,036.10 | 1,087.90 | 1,087.90 | 5.00% | 8,706 |
| Dec 11, 2025 | 1,025.00 | 1,043.00 | 1,000.00 | 1,036.10 | 1,036.10 | 4.28% | 13,205 |
| Dec 10, 2025 | 939.25 | 993.55 | 922.65 | 993.55 | 993.55 | 5.00% | 9,261 |
| Dec 9, 2025 | 900.00 | 946.65 | 857.00 | 946.25 | 946.25 | 4.95% | 18,396 |
| Dec 8, 2025 | 923.00 | 923.00 | 894.40 | 901.60 | 901.60 | -4.22% | 14,481 |
| Dec 5, 2025 | 989.95 | 989.95 | 925.10 | 941.35 | 941.35 | -3.11% | 7,585 |
| Dec 4, 2025 | 999.75 | 999.75 | 960.00 | 971.60 | 971.60 | -1.23% | 4,237 |
| Dec 3, 2025 | 980.00 | 1,004.80 | 970.00 | 983.70 | 983.70 | 0.18% | 7,605 |
| Dec 2, 2025 | 1,024.90 | 1,024.90 | 970.00 | 981.95 | 981.95 | -1.09% | 6,529 |
| Dec 1, 2025 | 1,028.40 | 1,028.45 | 975.00 | 992.75 | 992.75 | 1.35% | 10,791 |
| Nov 28, 2025 | 1,008.85 | 1,010.00 | 970.00 | 979.50 | 979.50 | -2.91% | 10,803 |
| Nov 27, 2025 | 1,000.45 | 1,039.90 | 980.10 | 1,008.85 | 1,008.85 | -1.18% | 9,539 |
| Nov 26, 2025 | 990.00 | 1,074.00 | 976.60 | 1,020.85 | 1,020.85 | -0.63% | 18,223 |
| Nov 25, 2025 | 970.00 | 1,028.05 | 930.15 | 1,027.35 | 1,027.35 | 4.93% | 43,988 |
| Nov 24, 2025 | 885.90 | 979.10 | 885.90 | 979.10 | 979.10 | 5.00% | 27,650 |
| Nov 21, 2025 | 932.50 | 932.50 | 932.50 | 932.50 | 932.50 | -2.00% | 5,282 |
| Nov 20, 2025 | 951.50 | 951.50 | 951.50 | 951.50 | 951.50 | -2.00% | 3,622 |
| Nov 19, 2025 | 970.90 | 970.90 | 970.90 | 970.90 | 970.90 | -2.00% | 2,832 |
| Nov 18, 2025 | 990.70 | 990.70 | 990.70 | 990.70 | 990.70 | -2.00% | 12,434 |
| Nov 17, 2025 | 1,010.90 | 1,010.90 | 1,010.90 | 1,010.90 | 1,010.90 | 2.00% | 12,348 |
| Nov 14, 2025 | 991.10 | 991.10 | 991.10 | 991.10 | 991.10 | 2.00% | 3,164 |
| Nov 13, 2025 | 971.70 | 971.70 | 971.70 | 971.70 | 971.70 | 2.00% | 13,619 |
| Nov 12, 2025 | 921.00 | 952.65 | 921.00 | 952.65 | 952.65 | 2.00% | 23,752 |