Titaanium Ten Enterprise Limited (BOM:539985)
India · Delayed Price · Currency is INR 35.50
0.00 (0.00%)
At close: Apr 22, 2026
Titaanium Ten Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 35.50 | 35.50 | 35.33 | 35.50 | 35.50 | - | 8,000 |
| Apr 20, 2026 | 36.64 | 36.64 | 34.98 | 35.50 | 35.50 | -3.59% | 19,000 |
| Apr 17, 2026 | 38.72 | 38.73 | 36.82 | 36.82 | 36.82 | -4.91% | 21,000 |
| Apr 16, 2026 | 39.15 | 40.00 | 38.72 | 38.72 | 38.72 | -4.98% | 26,000 |
| Apr 15, 2026 | 41.14 | 41.14 | 37.24 | 40.75 | 40.75 | 3.98% | 44,000 |
| Apr 13, 2026 | 41.92 | 41.92 | 38.01 | 39.19 | 39.19 | -1.85% | 48,000 |
| Apr 10, 2026 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 10.00% | 8,000 |
| Apr 9, 2026 | 35.95 | 36.30 | 33.16 | 36.30 | 36.30 | 10.00% | 25,000 |
| Apr 8, 2026 | 27.30 | 33.27 | 27.30 | 33.00 | 33.00 | 9.09% | 8,000 |
| Apr 7, 2026 | 28.81 | 30.25 | 28.81 | 30.25 | 30.25 | 5.00% | 2,000 |
| Apr 6, 2026 | 26.10 | 28.82 | 26.10 | 28.81 | 28.81 | 4.95% | 8,000 |
| Apr 2, 2026 | 27.80 | 27.80 | 27.45 | 27.45 | 27.45 | 1.44% | 3,000 |
| Mar 30, 2026 | 27.00 | 27.75 | 26.41 | 27.06 | 27.06 | -2.66% | 5,000 |
| Mar 27, 2026 | 30.72 | 30.72 | 27.80 | 27.80 | 27.80 | -4.99% | 42,000 |
| Mar 25, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 4.99% | 9,000 |
| Mar 24, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 4.97% | 2,000 |
| Mar 23, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 4.98% | 4,000 |
| Mar 20, 2026 | 25.28 | 25.29 | 25.28 | 25.29 | 25.29 | 4.89% | 3,000 |
| Mar 19, 2026 | 21.83 | 24.11 | 21.83 | 24.11 | 24.11 | 4.96% | 33,000 |
| Mar 18, 2026 | 21.31 | 23.34 | 21.31 | 22.97 | 22.97 | 2.41% | 28,000 |
| Mar 17, 2026 | 20.31 | 22.43 | 20.31 | 22.43 | 22.43 | 4.96% | 41,000 |
| Mar 16, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -4.98% | 3,000 |
| Mar 13, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -4.99% | 12,000 |
| Mar 12, 2026 | 22.80 | 25.17 | 22.80 | 23.67 | 23.67 | -1.33% | 58,000 |
| Mar 11, 2026 | 25.76 | 25.76 | 23.99 | 23.99 | 23.99 | -4.99% | 4,000 |
| Mar 10, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -4.97% | 6,000 |
| Mar 6, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -4.97% | 1,000 |
| Mar 5, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -4.99% | 3,000 |
| Mar 4, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -4.97% | 2,000 |
| Mar 2, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -4.97% | 9,000 |
| Feb 27, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -4.99% | 1,000 |
| Feb 26, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -4.99% | 1,000 |
| Feb 25, 2026 | 38.00 | 38.00 | 36.10 | 36.10 | 36.10 | -5.00% | 5,000 |
| Feb 24, 2026 | 39.00 | 39.30 | 37.52 | 38.00 | 38.00 | -3.77% | 24,000 |
| Feb 23, 2026 | 39.49 | 39.56 | 39.49 | 39.49 | 39.49 | -4.98% | 8,000 |
| Feb 20, 2026 | 43.50 | 43.50 | 41.56 | 41.56 | 41.56 | -9.98% | 22,000 |
| Feb 19, 2026 | 46.17 | 48.00 | 46.17 | 46.17 | 46.17 | -10.00% | 43,000 |
| Feb 18, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -10.00% | 4,000 |
| Feb 1, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.54% | 4,000 |
| Jan 29, 2026 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | -4.99% | 3,000 |
| Jan 28, 2026 | 61.50 | 61.50 | 60.80 | 60.93 | 60.93 | -4.80% | 3,000 |
| Jan 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -4.88% | 1,000 |
| Jan 21, 2026 | 67.26 | 67.28 | 67.26 | 67.28 | 67.28 | - | 2,000 |
| Jan 16, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 1.49% | 1,000 |
| Jan 14, 2026 | 62.70 | 66.29 | 62.70 | 66.29 | 66.29 | 0.45% | 2,000 |
| Jan 12, 2026 | 67.00 | 67.00 | 64.00 | 65.99 | 65.99 | -0.11% | 3,000 |
| Jan 9, 2026 | 65.99 | 66.19 | 65.99 | 66.06 | 66.06 | 3.06% | 3,000 |
| Jan 8, 2026 | 64.30 | 64.30 | 63.23 | 64.10 | 64.10 | -3.68% | 5,000 |
| Jan 7, 2026 | 66.00 | 68.99 | 64.10 | 66.55 | 66.55 | -0.67% | 6,000 |
| Jan 6, 2026 | 62.10 | 67.00 | 62.10 | 67.00 | 67.00 | 3.55% | 10,000 |