Titan Biotech Limited (BOM:524717)
India · Delayed Price · Currency is INR 418.20
+0.35 (0.08%)
At close: Jul 31, 2026
Titan Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 423.00 | 423.00 | 412.00 | 418.20 | 418.20 | 0.08% | 10,720 |
| Jul 30, 2026 | 428.00 | 428.00 | 416.00 | 417.85 | 417.85 | -0.31% | 6,336 |
| Jul 29, 2026 | 426.80 | 427.80 | 416.00 | 419.15 | 419.15 | -2.02% | 8,268 |
| Jul 28, 2026 | 414.90 | 432.00 | 410.25 | 427.80 | 427.80 | 3.11% | 30,801 |
| Jul 27, 2026 | 424.00 | 430.00 | 411.10 | 414.90 | 414.90 | -0.25% | 14,400 |
| Jul 24, 2026 | 414.00 | 425.00 | 410.10 | 415.95 | 415.95 | -1.84% | 13,941 |
| Jul 23, 2026 | 403.40 | 429.95 | 403.35 | 423.75 | 423.75 | -0.19% | 26,848 |
| Jul 22, 2026 | 426.95 | 430.00 | 411.60 | 424.55 | 424.55 | -0.97% | 25,868 |
| Jul 21, 2026 | 425.20 | 430.00 | 403.95 | 428.70 | 428.70 | 0.82% | 39,861 |
| Jul 20, 2026 | 432.20 | 432.20 | 405.00 | 425.20 | 425.20 | 0.08% | 25,049 |
| Jul 17, 2026 | 425.00 | 429.95 | 405.00 | 424.85 | 424.85 | 1.47% | 19,404 |
| Jul 16, 2026 | 396.10 | 422.00 | 396.10 | 418.70 | 418.70 | 2.84% | 25,049 |
| Jul 15, 2026 | 386.00 | 408.45 | 385.00 | 407.15 | 407.15 | 4.67% | 53,252 |
| Jul 14, 2026 | 392.90 | 399.45 | 386.05 | 389.00 | 389.00 | -2.82% | 12,867 |
| Jul 13, 2026 | 384.70 | 409.00 | 384.70 | 400.30 | 400.30 | -0.16% | 28,218 |
| Jul 10, 2026 | 394.75 | 407.00 | 390.75 | 400.95 | 400.95 | 2.62% | 23,729 |
| Jul 9, 2026 | 391.00 | 397.40 | 385.40 | 390.70 | 390.70 | -1.69% | 13,497 |
| Jul 8, 2026 | 395.90 | 399.90 | 388.80 | 397.40 | 397.40 | 0.16% | 20,893 |
| Jul 7, 2026 | 413.90 | 414.70 | 390.80 | 396.75 | 396.75 | -2.89% | 31,083 |
| Jul 6, 2026 | 408.55 | 408.55 | 395.60 | 408.55 | 408.55 | 5.00% | 34,035 |
| Jul 3, 2026 | 370.60 | 389.10 | 370.60 | 389.10 | 389.10 | 4.99% | 18,336 |
| Jul 2, 2026 | 362.40 | 380.00 | 355.00 | 370.60 | 370.60 | -0.30% | 44,246 |
| Jul 1, 2026 | 394.90 | 394.90 | 370.90 | 371.70 | 371.70 | -4.79% | 53,401 |
| Jun 30, 2026 | 397.90 | 401.00 | 388.05 | 390.40 | 390.40 | -1.88% | 21,562 |
| Jun 29, 2026 | 397.05 | 403.45 | 386.20 | 397.90 | 397.90 | 0.21% | 24,821 |
| Jun 25, 2026 | 416.75 | 416.75 | 395.00 | 397.05 | 397.05 | -3.87% | 51,584 |
| Jun 24, 2026 | 419.20 | 424.90 | 407.00 | 413.05 | 413.05 | -1.10% | 33,623 |
| Jun 23, 2026 | 429.90 | 432.85 | 415.00 | 417.65 | 417.65 | -2.68% | 29,059 |
| Jun 22, 2026 | 432.10 | 445.00 | 422.65 | 429.15 | 429.15 | -1.14% | 32,271 |
| Jun 19, 2026 | 429.90 | 435.10 | 422.15 | 434.10 | 434.10 | 1.32% | 20,982 |
| 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 |