Titaanium Ten Enterprise Limited (BOM:539985)
India · Delayed Price · Currency is INR 27.40
-0.10 (-0.36%)
At close: Jun 2, 2026
Titaanium Ten Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 1,000 |
| 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 |