Titan Biotech Limited (BOM:524717)
India · Delayed Price · Currency is INR 450.05
+21.40 (4.99%)
At close: May 22, 2026
Titan Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 514.80 | 529.20 | 513.00 | 529.20 | 529.20 | 5.00% | 134,224 |
| Apr 2, 2026 | 480.00 | 504.00 | 460.00 | 504.00 | 504.00 | 5.00% | 259,694 |
| Apr 1, 2026 | 461.00 | 480.55 | 461.00 | 480.00 | 480.00 | 4.87% | 128,629 |
| Mar 30, 2026 | 451.00 | 457.90 | 430.00 | 457.70 | 457.70 | 4.95% | 143,061 |
| Mar 27, 2026 | 415.85 | 436.60 | 408.00 | 436.10 | 436.10 | 4.87% | 123,116 |
| Mar 25, 2026 | 410.00 | 418.50 | 405.10 | 415.85 | 415.85 | 3.92% | 87,405 |
| Mar 24, 2026 | 405.00 | 405.00 | 392.05 | 400.15 | 400.15 | 3.29% | 55,378 |
| Mar 23, 2026 | 396.55 | 396.60 | 376.75 | 387.40 | 387.40 | -2.31% | 82,311 |
| Mar 20, 2026 | 400.00 | 408.90 | 390.00 | 396.55 | 396.55 | 1.39% | 77,655 |
| Mar 19, 2026 | 381.65 | 400.00 | 368.00 | 391.10 | 391.10 | 1.45% | 89,043 |
| Mar 18, 2026 | 359.95 | 385.80 | 359.95 | 385.50 | 385.50 | 4.91% | 131,004 |
| Mar 17, 2026 | 335.00 | 367.65 | 332.65 | 367.45 | 367.45 | 4.94% | 144,362 |
| Mar 16, 2026 | 350.55 | 368.55 | 350.15 | 350.15 | 350.15 | -4.99% | 162,115 |
| Mar 13, 2026 | 390.00 | 400.00 | 368.35 | 368.55 | 368.55 | -4.94% | 387,085 |
| Mar 12, 2026 | 377.00 | 387.95 | 351.05 | 387.70 | 387.70 | 4.93% | 334,776 |
| Mar 11, 2026 | 360.00 | 372.55 | 353.55 | 369.50 | 369.50 | 9.09% | 390,115 |
| Mar 10, 2026 | 312.70 | 345.00 | 301.55 | 338.70 | 338.70 | 13.73% | 323,833 |
| Mar 9, 2026 | 268.00 | 322.00 | 252.00 | 297.80 | 297.80 | 7.80% | 394,168 |