Titan Biotech Limited (BOM:524717)
India · Delayed Price · Currency is INR 434.10
+5.65 (1.32%)
At close: Jun 19, 2026
Titan Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 430.05 | 437.15 | 426.00 | 428.45 | 428.45 | -0.91% | 13,128 |
| Jun 17, 2026 | 435.00 | 448.40 | 430.00 | 432.40 | 432.40 | -2.30% | 25,564 |
| Jun 16, 2026 | 452.50 | 456.00 | 440.55 | 442.60 | 442.60 | -1.27% | 20,445 |
| Jun 15, 2026 | 443.45 | 462.00 | 442.50 | 448.30 | 448.30 | 0.80% | 28,969 |
| Jun 12, 2026 | 442.35 | 458.00 | 430.00 | 444.75 | 444.75 | 0.53% | 50,371 |
| Jun 11, 2026 | 439.20 | 455.00 | 430.65 | 442.40 | 442.40 | 0.18% | 23,119 |
| Jun 10, 2026 | 432.95 | 455.00 | 425.20 | 441.60 | 441.60 | 1.73% | 47,785 |
| Jun 9, 2026 | 436.40 | 436.40 | 419.15 | 434.10 | 434.10 | -0.17% | 44,749 |
| Jun 8, 2026 | 444.95 | 445.00 | 430.10 | 434.85 | 434.85 | -1.68% | 20,517 |
| Jun 5, 2026 | 434.00 | 458.00 | 425.10 | 442.30 | 442.30 | 0.01% | 37,470 |
| Jun 4, 2026 | 452.85 | 452.85 | 430.20 | 442.25 | 442.25 | -1.62% | 33,967 |
| Jun 3, 2026 | 457.75 | 463.40 | 440.80 | 449.55 | 449.55 | -1.80% | 18,054 |
| Jun 2, 2026 | 457.75 | 469.00 | 442.60 | 457.80 | 457.80 | 0.26% | 27,771 |
| Jun 1, 2026 | 454.00 | 463.30 | 440.40 | 456.60 | 456.60 | 3.48% | 38,502 |
| May 29, 2026 | 442.95 | 457.95 | 440.00 | 441.25 | 441.25 | -2.37% | 25,339 |
| May 27, 2026 | 449.05 | 473.40 | 445.80 | 451.95 | 451.95 | -2.30% | 30,651 |
| May 26, 2026 | 482.00 | 484.40 | 450.00 | 462.60 | 462.60 | -2.11% | 52,187 |
| May 25, 2026 | 472.55 | 472.55 | 468.00 | 472.55 | 472.55 | 5.00% | 28,004 |
| May 22, 2026 | 450.05 | 450.05 | 438.00 | 450.05 | 450.05 | 4.99% | 15,570 |
| May 21, 2026 | 414.90 | 428.65 | 414.90 | 428.65 | 428.65 | 5.00% | 18,173 |
| May 20, 2026 | 422.50 | 422.50 | 406.00 | 408.25 | 408.25 | -2.59% | 34,950 |
| May 19, 2026 | 436.85 | 436.85 | 417.00 | 419.10 | 419.10 | -3.37% | 28,483 |
| May 18, 2026 | 448.35 | 448.35 | 430.30 | 433.70 | 433.70 | -4.24% | 34,173 |
| May 15, 2026 | 456.95 | 462.00 | 445.55 | 452.90 | 452.90 | -1.93% | 18,785 |
| May 14, 2026 | 461.20 | 469.00 | 442.75 | 461.80 | 461.80 | 0.23% | 28,296 |
| May 13, 2026 | 457.70 | 470.00 | 447.00 | 460.75 | 460.75 | 0.71% | 22,987 |
| May 12, 2026 | 470.00 | 470.00 | 445.50 | 457.50 | 457.50 | -1.02% | 37,622 |
| May 11, 2026 | 450.25 | 475.95 | 450.25 | 462.20 | 462.20 | -0.16% | 28,049 |
| May 8, 2026 | 469.90 | 473.95 | 455.00 | 462.95 | 462.95 | -0.58% | 19,201 |
| May 7, 2026 | 460.60 | 478.00 | 460.60 | 465.65 | 465.65 | -1.31% | 24,511 |
| May 6, 2026 | 479.85 | 489.00 | 469.00 | 471.85 | 471.85 | -2.65% | 30,771 |
| May 5, 2026 | 495.00 | 495.00 | 473.05 | 484.70 | 484.70 | -2.31% | 40,979 |
| May 4, 2026 | 495.00 | 514.00 | 480.80 | 496.15 | 496.15 | 0.03% | 47,717 |
| Apr 30, 2026 | 459.65 | 498.00 | 457.00 | 496.00 | 496.00 | 4.54% | 136,763 |
| Apr 29, 2026 | 448.00 | 475.20 | 430.00 | 474.45 | 474.45 | 4.83% | 98,830 |
| Apr 28, 2026 | 467.85 | 467.85 | 445.00 | 452.60 | 452.60 | -3.37% | 65,444 |
| Apr 27, 2026 | 461.00 | 482.00 | 461.00 | 468.40 | 468.40 | -2.76% | 37,576 |
| Apr 24, 2026 | 491.10 | 494.40 | 467.80 | 481.70 | 481.70 | -1.91% | 31,298 |
| Apr 23, 2026 | 492.90 | 503.70 | 480.00 | 491.10 | 491.10 | -0.45% | 53,031 |
| Apr 22, 2026 | 479.80 | 493.30 | 465.00 | 493.30 | 493.30 | 4.99% | 86,176 |
| Apr 21, 2026 | 480.00 | 480.00 | 450.00 | 469.85 | 469.85 | 0.10% | 84,587 |
| Apr 20, 2026 | 473.00 | 489.00 | 450.90 | 469.40 | 469.40 | -1.10% | 138,037 |
| Apr 17, 2026 | 464.90 | 474.60 | 456.50 | 474.60 | 474.60 | 5.00% | 80,593 |
| Apr 16, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 4.99% | 21,634 |
| Apr 15, 2026 | 392.30 | 430.50 | 392.30 | 430.50 | 430.50 | 5.00% | 82,634 |
| Apr 13, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -4.99% | 40,655 |
| Apr 10, 2026 | 431.55 | 431.55 | 431.55 | 431.55 | 431.55 | -5.00% | 49,425 |
| Apr 9, 2026 | 454.25 | 464.90 | 454.25 | 454.25 | 454.25 | -5.00% | 52,128 |
| Apr 8, 2026 | 505.00 | 528.45 | 478.15 | 478.15 | 478.15 | -5.00% | 276,668 |
| Apr 7, 2026 | 544.70 | 555.65 | 502.75 | 503.30 | 503.30 | -4.89% | 284,499 |