Titan Biotech Limited (BOM:524717)
India · Delayed Price · Currency is INR 383.20
-8.30 (-2.12%)
At close: Oct 5, 2026
Titan Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 392.45 | 397.95 | 380.25 | 383.20 | 383.20 | -2.12% | 12,257 |
| Oct 1, 2026 | 386.20 | 404.45 | 386.20 | 391.50 | 391.50 | -0.57% | 16,909 |
| Sep 30, 2026 | 396.00 | 399.00 | 380.50 | 393.75 | 393.75 | 0.75% | 37,561 |
| Sep 29, 2026 | 397.00 | 397.00 | 385.00 | 390.80 | 390.80 | 1.14% | 12,431 |
| Sep 28, 2026 | 396.00 | 399.95 | 378.80 | 386.40 | 386.40 | -3.09% | 20,912 |
| Sep 25, 2026 | 400.95 | 401.00 | 391.35 | 398.70 | 398.70 | 0.43% | 9,890 |
| Sep 24, 2026 | 399.50 | 401.00 | 390.00 | 397.00 | 397.00 | -0.24% | 11,363 |
| Sep 23, 2026 | 400.00 | 409.95 | 390.00 | 397.95 | 397.95 | -0.40% | 27,923 |
| Sep 22, 2026 | 405.20 | 411.85 | 396.00 | 399.55 | 399.55 | -1.89% | 16,924 |
| Sep 21, 2026 | 419.00 | 419.00 | 401.00 | 407.75 | 407.25 | -0.71% | 13,473 |
| Sep 18, 2026 | 404.60 | 417.60 | 398.30 | 410.65 | 410.15 | 1.50% | 9,623 |
| Sep 17, 2026 | 397.10 | 420.60 | 396.05 | 404.60 | 404.11 | -0.63% | 12,050 |
| Sep 16, 2026 | 415.90 | 415.90 | 396.10 | 407.15 | 406.65 | -2.15% | 13,970 |
| Sep 15, 2026 | 437.80 | 437.80 | 415.30 | 416.10 | 415.59 | -4.82% | 15,816 |
| Sep 11, 2026 | 434.20 | 443.00 | 418.00 | 437.15 | 436.62 | 0.67% | 24,686 |
| Sep 10, 2026 | 412.20 | 438.00 | 406.10 | 434.25 | 433.72 | 3.42% | 31,024 |
| Sep 9, 2026 | 395.00 | 420.25 | 390.00 | 419.90 | 419.39 | 4.91% | 36,303 |
| Sep 8, 2026 | 422.45 | 422.45 | 394.80 | 400.25 | 399.76 | -3.68% | 34,766 |
| Sep 7, 2026 | 435.00 | 435.00 | 412.35 | 415.55 | 415.04 | -4.26% | 26,578 |
| Sep 4, 2026 | 435.00 | 443.00 | 423.00 | 434.05 | 433.52 | -0.26% | 46,170 |
| Sep 3, 2026 | 427.00 | 435.55 | 420.00 | 435.20 | 434.67 | 4.91% | 72,130 |
| Sep 2, 2026 | 403.10 | 414.85 | 403.10 | 414.85 | 414.34 | 5.00% | 46,471 |
| Sep 1, 2026 | 390.00 | 395.10 | 380.00 | 395.10 | 394.62 | 5.00% | 45,234 |
| Aug 31, 2026 | 380.10 | 386.50 | 375.00 | 376.30 | 375.84 | -1.63% | 18,178 |
| Aug 28, 2026 | 379.90 | 398.00 | 367.00 | 382.55 | 382.08 | 0.70% | 39,196 |
| Aug 27, 2026 | 379.00 | 384.85 | 379.00 | 379.90 | 379.44 | 0.30% | 10,857 |
| Aug 26, 2026 | 382.00 | 387.25 | 376.00 | 378.75 | 378.29 | -0.69% | 13,845 |
| Aug 25, 2026 | 384.25 | 389.90 | 380.00 | 381.40 | 380.94 | -0.69% | 15,237 |
| Aug 24, 2026 | 401.00 | 405.85 | 381.00 | 384.05 | 383.58 | -3.84% | 44,296 |
| Aug 21, 2026 | 393.00 | 414.50 | 386.00 | 399.40 | 398.91 | 0.79% | 33,350 |
| Aug 20, 2026 | 382.50 | 408.95 | 382.50 | 396.25 | 395.77 | -0.59% | 16,562 |
| Aug 19, 2026 | 401.30 | 403.20 | 394.00 | 398.60 | 398.11 | -0.19% | 9,920 |
| Aug 18, 2026 | 411.60 | 413.50 | 395.20 | 399.35 | 398.86 | -2.98% | 17,782 |
| Aug 17, 2026 | 420.00 | 420.00 | 408.00 | 411.60 | 411.10 | 0.12% | 29,132 |
| Aug 14, 2026 | 411.10 | 411.10 | 411.10 | 411.10 | 410.60 | 4.99% | 16,107 |
| Aug 13, 2026 | 398.65 | 399.70 | 380.05 | 391.55 | 391.07 | -1.14% | 18,206 |
| Aug 12, 2026 | 401.90 | 406.00 | 390.05 | 396.05 | 395.57 | -0.54% | 10,783 |
| Aug 11, 2026 | 398.40 | 405.00 | 390.00 | 398.20 | 397.72 | -0.05% | 11,521 |
| Aug 10, 2026 | 402.00 | 407.00 | 395.00 | 398.40 | 397.91 | -2.13% | 22,719 |
| Aug 7, 2026 | 399.50 | 416.00 | 397.95 | 407.05 | 406.55 | 1.08% | 16,138 |
| Aug 6, 2026 | 400.00 | 409.90 | 391.20 | 402.70 | 402.21 | -1.50% | 22,760 |
| Aug 5, 2026 | 418.80 | 418.80 | 405.00 | 408.85 | 408.35 | -0.62% | 8,321 |
| Aug 4, 2026 | 410.10 | 421.00 | 410.10 | 411.40 | 410.90 | -1.25% | 13,322 |
| Aug 3, 2026 | 422.00 | 429.75 | 410.00 | 416.60 | 416.09 | -0.38% | 14,669 |
| Jul 31, 2026 | 423.00 | 423.00 | 412.00 | 418.20 | 417.69 | 0.08% | 10,720 |
| Jul 30, 2026 | 428.00 | 428.00 | 416.00 | 417.85 | 417.34 | -0.31% | 6,336 |
| Jul 29, 2026 | 426.80 | 427.80 | 416.00 | 419.15 | 418.64 | -2.02% | 8,268 |
| Jul 28, 2026 | 414.90 | 432.00 | 410.25 | 427.80 | 427.28 | 3.11% | 30,801 |
| Jul 27, 2026 | 424.00 | 430.00 | 411.10 | 414.90 | 414.39 | -0.25% | 14,400 |
| Jul 24, 2026 | 414.00 | 425.00 | 410.10 | 415.95 | 415.44 | -1.84% | 13,941 |