Titan Biotech Limited (BOM:524717)
India · Delayed Price · Currency is INR 415.55
-18.50 (-4.26%)
At close: Sep 7, 2026
Titan Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 435.00 | 443.00 | 423.00 | 434.05 | 434.05 | -0.26% | 46,170 |
| Sep 3, 2026 | 427.00 | 435.55 | 420.00 | 435.20 | 435.20 | 4.91% | 72,130 |
| Sep 2, 2026 | 403.10 | 414.85 | 403.10 | 414.85 | 414.85 | 5.00% | 46,471 |
| Sep 1, 2026 | 390.00 | 395.10 | 380.00 | 395.10 | 395.10 | 5.00% | 45,234 |
| Aug 31, 2026 | 380.10 | 386.50 | 375.00 | 376.30 | 376.30 | -1.63% | 18,178 |
| Aug 28, 2026 | 379.90 | 398.00 | 367.00 | 382.55 | 382.55 | 0.70% | 39,196 |
| Aug 27, 2026 | 379.00 | 384.85 | 379.00 | 379.90 | 379.90 | 0.30% | 10,857 |
| Aug 26, 2026 | 382.00 | 387.25 | 376.00 | 378.75 | 378.75 | -0.69% | 13,845 |
| Aug 25, 2026 | 384.25 | 389.90 | 380.00 | 381.40 | 381.40 | -0.69% | 15,237 |
| Aug 24, 2026 | 401.00 | 405.85 | 381.00 | 384.05 | 384.05 | -3.84% | 44,296 |
| Aug 21, 2026 | 393.00 | 414.50 | 386.00 | 399.40 | 399.40 | 0.79% | 33,350 |
| Aug 20, 2026 | 382.50 | 408.95 | 382.50 | 396.25 | 396.25 | -0.59% | 16,562 |
| Aug 19, 2026 | 401.30 | 403.20 | 394.00 | 398.60 | 398.60 | -0.19% | 9,920 |
| Aug 18, 2026 | 411.60 | 413.50 | 395.20 | 399.35 | 399.35 | -2.98% | 17,782 |
| Aug 17, 2026 | 420.00 | 420.00 | 408.00 | 411.60 | 411.60 | 0.12% | 29,132 |
| Aug 14, 2026 | 411.10 | 411.10 | 411.10 | 411.10 | 411.10 | 4.99% | 16,107 |
| Aug 13, 2026 | 398.65 | 399.70 | 380.05 | 391.55 | 391.55 | -1.14% | 18,206 |
| Aug 12, 2026 | 401.90 | 406.00 | 390.05 | 396.05 | 396.05 | -0.54% | 10,783 |
| Aug 11, 2026 | 398.40 | 405.00 | 390.00 | 398.20 | 398.20 | -0.05% | 11,521 |
| Aug 10, 2026 | 402.00 | 407.00 | 395.00 | 398.40 | 398.40 | -2.13% | 22,719 |
| Aug 7, 2026 | 399.50 | 416.00 | 397.95 | 407.05 | 407.05 | 1.08% | 16,138 |
| Aug 6, 2026 | 400.00 | 409.90 | 391.20 | 402.70 | 402.70 | -1.50% | 22,760 |
| Aug 5, 2026 | 418.80 | 418.80 | 405.00 | 408.85 | 408.85 | -0.62% | 8,321 |
| Aug 4, 2026 | 410.10 | 421.00 | 410.10 | 411.40 | 411.40 | -1.25% | 13,322 |
| Aug 3, 2026 | 422.00 | 429.75 | 410.00 | 416.60 | 416.60 | -0.38% | 14,669 |
| 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 |