Titan Company Limited (NSE:TITAN)
India · Delayed Price · Currency is INR 3,378.50
-39.80 (-1.16%)
Sep 25, 2025, 3:29 PM IST
Titan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3,408.00 | 3,419.90 | 3,370.00 | 3,378.50 | 3,378.50 | -1.16% | 1,139,879 |
| Sep 24, 2025 | 3,430.00 | 3,437.40 | 3,411.00 | 3,418.30 | 3,418.30 | -0.61% | 690,454 |
| Sep 23, 2025 | 3,465.20 | 3,465.30 | 3,405.00 | 3,439.20 | 3,439.20 | -0.53% | 1,144,975 |
| Sep 22, 2025 | 3,458.20 | 3,477.00 | 3,440.00 | 3,457.50 | 3,457.50 | -0.28% | 817,833 |
| Sep 19, 2025 | 3,504.00 | 3,511.30 | 3,460.00 | 3,467.20 | 3,467.20 | -1.26% | 2,337,255 |
| Sep 18, 2025 | 3,530.00 | 3,546.00 | 3,503.40 | 3,511.30 | 3,511.30 | -0.33% | 829,442 |
| Sep 17, 2025 | 3,561.90 | 3,572.70 | 3,513.20 | 3,523.00 | 3,523.00 | -0.95% | 659,866 |
| Sep 16, 2025 | 3,525.00 | 3,570.30 | 3,502.00 | 3,556.80 | 3,556.80 | 0.64% | 724,742 |
| Sep 15, 2025 | 3,556.00 | 3,576.50 | 3,515.00 | 3,534.10 | 3,534.10 | -1.06% | 362,285 |
| Sep 12, 2025 | 3,589.90 | 3,598.20 | 3,563.90 | 3,571.90 | 3,571.90 | -0.34% | 275,049 |
| Sep 11, 2025 | 3,620.00 | 3,644.00 | 3,580.00 | 3,584.20 | 3,584.20 | -1.01% | 495,417 |
| Sep 10, 2025 | 3,632.00 | 3,648.70 | 3,608.20 | 3,620.60 | 3,620.60 | -0.26% | 408,800 |
| Sep 9, 2025 | 3,667.80 | 3,667.80 | 3,619.20 | 3,630.10 | 3,630.10 | -0.76% | 428,367 |
| Sep 8, 2025 | 3,653.00 | 3,683.60 | 3,640.00 | 3,658.00 | 3,658.00 | -0.20% | 548,987 |
| Sep 5, 2025 | 3,695.00 | 3,700.00 | 3,660.00 | 3,665.30 | 3,665.30 | -0.70% | 454,120 |
| Sep 4, 2025 | 3,740.00 | 3,740.00 | 3,676.80 | 3,691.10 | 3,691.10 | 0.01% | 635,811 |
| Sep 3, 2025 | 3,605.00 | 3,697.90 | 3,590.00 | 3,690.60 | 3,690.60 | 1.93% | 791,874 |
| Sep 2, 2025 | 3,614.00 | 3,655.80 | 3,606.10 | 3,620.60 | 3,620.60 | 0.06% | 536,300 |
| Sep 1, 2025 | 3,631.00 | 3,653.40 | 3,610.40 | 3,618.60 | 3,618.60 | -0.28% | 297,533 |
| Aug 29, 2025 | 3,637.70 | 3,642.00 | 3,603.60 | 3,628.80 | 3,628.80 | -0.24% | 660,956 |
| Aug 28, 2025 | 3,552.10 | 3,650.90 | 3,552.10 | 3,637.70 | 3,637.70 | 1.22% | 989,246 |
| Aug 26, 2025 | 3,662.80 | 3,672.80 | 3,589.10 | 3,594.00 | 3,594.00 | -1.57% | 960,778 |
| Aug 25, 2025 | 3,629.70 | 3,669.60 | 3,615.50 | 3,651.40 | 3,651.40 | 0.84% | 700,503 |
| Aug 22, 2025 | 3,616.30 | 3,641.40 | 3,607.70 | 3,621.00 | 3,621.00 | 0.13% | 691,835 |
| Aug 21, 2025 | 3,595.00 | 3,625.00 | 3,588.20 | 3,616.30 | 3,616.30 | 0.59% | 673,486 |
| Aug 20, 2025 | 3,560.00 | 3,602.90 | 3,552.00 | 3,595.00 | 3,595.00 | 0.75% | 517,031 |
| Aug 19, 2025 | 3,555.00 | 3,577.30 | 3,545.00 | 3,568.10 | 3,568.10 | 0.37% | 537,433 |
| Aug 18, 2025 | 3,496.00 | 3,574.80 | 3,493.50 | 3,554.80 | 3,554.80 | 1.87% | 1,253,006 |
| Aug 14, 2025 | 3,476.50 | 3,505.80 | 3,464.10 | 3,489.40 | 3,489.40 | 0.65% | 597,987 |
| Aug 13, 2025 | 3,486.80 | 3,494.90 | 3,463.20 | 3,466.80 | 3,466.80 | -0.57% | 360,474 |
| Aug 12, 2025 | 3,467.90 | 3,534.00 | 3,460.10 | 3,486.80 | 3,486.80 | 0.54% | 929,276 |
| Aug 11, 2025 | 3,473.00 | 3,487.30 | 3,402.80 | 3,467.90 | 3,467.90 | 0.22% | 563,586 |
| Aug 8, 2025 | 3,450.10 | 3,489.80 | 3,403.10 | 3,460.20 | 3,460.20 | 1.30% | 2,184,271 |
| Aug 7, 2025 | 3,380.00 | 3,437.00 | 3,377.70 | 3,415.70 | 3,415.70 | -0.06% | 509,599 |
| Aug 6, 2025 | 3,437.00 | 3,462.40 | 3,400.00 | 3,417.70 | 3,417.70 | -0.01% | 635,456 |
| Aug 5, 2025 | 3,356.30 | 3,443.00 | 3,348.00 | 3,418.20 | 3,418.20 | 1.84% | 837,335 |
| Aug 4, 2025 | 3,315.00 | 3,365.00 | 3,308.10 | 3,356.30 | 3,356.30 | 1.22% | 450,434 |
| Aug 1, 2025 | 3,340.00 | 3,347.30 | 3,307.00 | 3,316.00 | 3,316.00 | -0.94% | 422,977 |
| Jul 31, 2025 | 3,340.00 | 3,364.50 | 3,315.50 | 3,347.30 | 3,347.30 | -0.86% | 553,157 |
| Jul 30, 2025 | 3,380.00 | 3,393.50 | 3,345.30 | 3,376.50 | 3,376.50 | -0.08% | 443,735 |
| Jul 29, 2025 | 3,390.00 | 3,397.00 | 3,355.60 | 3,379.20 | 3,379.20 | -0.41% | 511,042 |
| Jul 28, 2025 | 3,453.00 | 3,462.60 | 3,382.00 | 3,393.00 | 3,393.00 | -2.02% | 603,916 |
| Jul 25, 2025 | 3,476.40 | 3,480.00 | 3,447.00 | 3,462.80 | 3,462.80 | -0.62% | 624,410 |
| Jul 24, 2025 | 3,467.40 | 3,489.80 | 3,458.00 | 3,484.40 | 3,484.40 | 0.37% | 630,718 |
| Jul 23, 2025 | 3,472.40 | 3,481.90 | 3,444.00 | 3,471.40 | 3,471.40 | -0.03% | 584,590 |
| Jul 22, 2025 | 3,450.00 | 3,490.00 | 3,430.30 | 3,472.40 | 3,472.40 | 1.15% | 1,752,275 |
| Jul 21, 2025 | 3,391.00 | 3,439.10 | 3,365.20 | 3,433.00 | 3,433.00 | 0.88% | 561,799 |
| Jul 18, 2025 | 3,444.00 | 3,444.00 | 3,392.00 | 3,402.90 | 3,402.90 | -0.89% | 293,360 |
| Jul 17, 2025 | 3,418.40 | 3,448.00 | 3,416.50 | 3,433.30 | 3,433.30 | 0.47% | 559,482 |
| Jul 16, 2025 | 3,417.00 | 3,422.20 | 3,388.50 | 3,417.30 | 3,417.30 | 0.07% | 669,532 |