Titaanium Ten Enterprise Limited (BOM:539985)
India · Delayed Price · Currency is INR 18.39
-0.96 (-4.96%)
At close: Aug 4, 2026
Titaanium Ten Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 18.45 | 20.27 | 18.39 | 18.39 | 18.39 | -4.96% | 7,000 |
| Aug 3, 2026 | 17.71 | 19.35 | 17.71 | 19.35 | 19.35 | 4.09% | 2,000 |
| Jul 31, 2026 | 16.89 | 18.59 | 16.89 | 18.59 | 18.59 | 4.73% | 10,000 |
| Jul 29, 2026 | 17.50 | 19.10 | 17.50 | 17.75 | 17.75 | -2.74% | 9,000 |
| Jul 28, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -4.45% | 5,000 |
| Jul 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.64% | 5,000 |
| Jul 24, 2026 | 20.05 | 20.10 | 20.00 | 20.03 | 20.03 | -4.62% | 11,000 |
| Jul 22, 2026 | 22.05 | 22.05 | 21.00 | 21.00 | 21.00 | - | 2,000 |
| Jul 21, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 5.00% | 7,000 |
| Jul 20, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -4.99% | 7,000 |
| Jul 17, 2026 | 20.05 | 21.05 | 20.05 | 21.05 | 21.05 | 4.99% | 3,000 |
| Jul 15, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -4.52% | 6,000 |
| Jul 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.80% | 1,000 |
| Jul 8, 2026 | 21.75 | 22.00 | 21.75 | 21.83 | 21.83 | -3.83% | 3,000 |
| Jun 29, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -4.26% | 6,000 |
| Jun 25, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -4.97% | 3,000 |
| Jun 22, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.08% | 6,000 |
| Jun 18, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 2.21% | 3,000 |
| Jun 17, 2026 | 23.16 | 24.93 | 23.00 | 24.39 | 24.39 | 2.69% | 12,000 |
| Jun 16, 2026 | 24.52 | 24.52 | 23.55 | 23.75 | 23.75 | 1.67% | 13,000 |
| Jun 15, 2026 | 22.21 | 24.27 | 22.06 | 23.36 | 23.36 | 1.04% | 14,000 |
| Jun 12, 2026 | 24.50 | 24.50 | 23.12 | 23.12 | 23.12 | -4.66% | 5,000 |
| Jun 11, 2026 | 25.01 | 25.01 | 24.00 | 24.25 | 24.25 | -6.55% | 13,000 |
| Jun 10, 2026 | 29.60 | 29.64 | 24.26 | 25.95 | 25.95 | -3.71% | 9,000 |
| Jun 9, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 5.69% | 1,000 |
| Jun 5, 2026 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -5.49% | 2,000 |
| Jun 4, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - | 1,000 |
| Jun 3, 2026 | 27.25 | 28.00 | 26.04 | 26.98 | 26.98 | -1.53% | 14,000 |
| Jun 2, 2026 | 27.50 | 27.50 | 27.40 | 27.40 | 27.40 | -0.36% | 2,000 |
| Jun 1, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.55% | 2,000 |
| May 29, 2026 | 28.00 | 28.00 | 27.34 | 27.35 | 27.35 | -4.94% | 7,000 |
| May 27, 2026 | 27.67 | 29.05 | 27.00 | 28.77 | 28.77 | 3.98% | 9,000 |
| May 26, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -4.98% | 1,000 |
| May 25, 2026 | 27.74 | 29.12 | 27.74 | 29.12 | 29.12 | 4.97% | 2,000 |
| May 19, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.61% | 2,000 |
| May 18, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 4.48% | 1,000 |
| May 15, 2026 | 27.50 | 27.50 | 26.13 | 26.13 | 26.13 | -4.98% | 3,000 |
| May 14, 2026 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | -2.59% | 5,000 |
| May 13, 2026 | 27.50 | 28.23 | 27.50 | 28.23 | 28.23 | 4.79% | 10,000 |
| May 12, 2026 | 26.75 | 27.50 | 26.75 | 26.94 | 26.94 | 1.89% | 8,000 |
| May 11, 2026 | 25.01 | 26.45 | 25.01 | 26.44 | 26.44 | 4.46% | 10,000 |
| May 8, 2026 | 25.51 | 26.00 | 25.27 | 25.31 | 25.31 | -4.85% | 7,000 |
| May 7, 2026 | 26.60 | 28.00 | 26.60 | 26.60 | 26.60 | -5.00% | 13,000 |
| May 6, 2026 | 27.30 | 28.00 | 27.30 | 28.00 | 28.00 | - | 4,000 |
| May 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,000 |
| Apr 29, 2026 | 28.49 | 28.49 | 27.55 | 28.00 | 28.00 | -3.41% | 9,000 |
| Apr 28, 2026 | 30.51 | 30.51 | 28.99 | 28.99 | 28.99 | -4.98% | 7,000 |
| Apr 27, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -4.98% | 2,000 |
| Apr 24, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -5.00% | 3,000 |
| Apr 23, 2026 | 33.73 | 33.81 | 33.73 | 33.80 | 33.80 | -4.79% | 3,000 |