Titan Company Limited (NSE:TITAN)
India · Delayed Price · Currency is INR 4,244.60
-30.60 (-0.72%)
At close: Mar 6, 2026
Titan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,250.00 | 4,302.00 | 4,227.00 | 4,244.60 | 4,244.60 | -0.72% | 580,562 |
| Mar 5, 2026 | 4,238.00 | 4,302.50 | 4,173.20 | 4,275.20 | 4,275.20 | 1.68% | 691,367 |
| Mar 4, 2026 | 4,205.00 | 4,238.30 | 4,083.50 | 4,204.40 | 4,204.40 | -1.54% | 1,024,050 |
| Mar 2, 2026 | 4,288.80 | 4,330.00 | 4,193.00 | 4,270.30 | 4,270.30 | -1.32% | 770,589 |
| Feb 27, 2026 | 4,341.60 | 4,352.00 | 4,311.80 | 4,327.50 | 4,327.50 | -0.35% | 1,146,258 |
| Feb 26, 2026 | 4,330.00 | 4,352.20 | 4,307.00 | 4,342.60 | 4,342.60 | 0.41% | 520,985 |
| Feb 25, 2026 | 4,304.00 | 4,349.00 | 4,289.80 | 4,325.00 | 4,325.00 | 0.71% | 586,295 |
| Feb 24, 2026 | 4,240.40 | 4,300.00 | 4,235.00 | 4,294.50 | 4,294.50 | 0.51% | 491,126 |
| Feb 23, 2026 | 4,270.00 | 4,280.00 | 4,240.10 | 4,272.70 | 4,272.70 | 0.86% | 516,387 |
| Feb 20, 2026 | 4,200.50 | 4,252.10 | 4,200.20 | 4,236.40 | 4,236.40 | 0.91% | 532,169 |
| Feb 19, 2026 | 4,225.00 | 4,261.00 | 4,191.00 | 4,198.20 | 4,198.20 | -1.19% | 406,232 |
| Feb 18, 2026 | 4,251.00 | 4,257.90 | 4,214.30 | 4,248.60 | 4,248.60 | 0.29% | 387,328 |
| Feb 17, 2026 | 4,167.10 | 4,244.90 | 4,155.00 | 4,236.40 | 4,236.40 | 1.32% | 464,123 |
| Feb 16, 2026 | 4,155.00 | 4,196.00 | 4,128.80 | 4,181.10 | 4,181.10 | 0.05% | 500,349 |
| Feb 13, 2026 | 4,267.30 | 4,271.80 | 4,164.80 | 4,179.20 | 4,179.20 | -2.26% | 524,758 |
| Feb 12, 2026 | 4,232.40 | 4,286.40 | 4,182.30 | 4,275.80 | 4,275.80 | 0.63% | 998,509 |
| Feb 11, 2026 | 4,350.00 | 4,378.40 | 4,208.00 | 4,249.10 | 4,249.10 | -0.47% | 3,342,226 |
| Feb 10, 2026 | 4,300.00 | 4,329.60 | 4,239.60 | 4,269.10 | 4,269.10 | 0.27% | 1,713,633 |
| Feb 9, 2026 | 4,200.20 | 4,269.40 | 4,155.00 | 4,257.80 | 4,257.80 | 2.82% | 1,092,387 |
| Feb 6, 2026 | 4,097.60 | 4,154.00 | 4,065.30 | 4,141.00 | 4,141.00 | 1.06% | 888,701 |
| Feb 5, 2026 | 4,152.30 | 4,152.30 | 4,063.10 | 4,097.60 | 4,097.60 | -1.12% | 693,637 |
| Feb 4, 2026 | 4,087.00 | 4,160.00 | 4,066.20 | 4,144.00 | 4,144.00 | 1.85% | 917,279 |
| Feb 3, 2026 | 4,143.00 | 4,143.00 | 4,044.10 | 4,068.60 | 4,068.60 | 2.92% | 1,043,274 |
| Feb 2, 2026 | 4,000.00 | 4,000.00 | 3,893.30 | 3,953.20 | 3,953.20 | -0.81% | 1,273,196 |
| Feb 1, 2026 | 3,988.00 | 4,143.50 | 3,870.40 | 3,985.30 | 3,985.30 | 0.20% | 1,114,181 |
| Jan 30, 2026 | 3,945.00 | 3,995.00 | 3,909.80 | 3,977.40 | 3,977.40 | 0.96% | 1,427,639 |
| Jan 29, 2026 | 3,960.80 | 3,968.60 | 3,843.10 | 3,939.70 | 3,939.70 | -0.89% | 1,145,612 |
| Jan 28, 2026 | 4,002.00 | 4,025.80 | 3,964.90 | 3,975.20 | 3,975.20 | -0.55% | 809,022 |
| Jan 27, 2026 | 4,021.80 | 4,040.00 | 3,955.00 | 3,997.00 | 3,997.00 | -0.62% | 1,760,501 |
| Jan 23, 2026 | 4,025.10 | 4,063.30 | 3,980.00 | 4,021.80 | 4,021.80 | 0.08% | 1,015,415 |
| Jan 22, 2026 | 4,099.00 | 4,128.00 | 3,980.80 | 4,018.60 | 4,018.60 | -1.49% | 818,966 |
| Jan 21, 2026 | 4,075.50 | 4,109.90 | 4,053.50 | 4,079.20 | 4,079.20 | 0.09% | 552,760 |
| Jan 20, 2026 | 4,155.00 | 4,155.00 | 4,064.30 | 4,075.50 | 4,075.50 | -1.66% | 586,156 |
| Jan 19, 2026 | 4,165.70 | 4,207.40 | 4,129.10 | 4,144.10 | 4,144.10 | -1.26% | 365,905 |
| Jan 16, 2026 | 4,221.50 | 4,236.40 | 4,181.10 | 4,196.90 | 4,196.90 | -0.58% | 686,949 |
| Jan 14, 2026 | 4,241.90 | 4,283.00 | 4,211.00 | 4,221.50 | 4,221.50 | -0.42% | 998,692 |
| Jan 13, 2026 | 4,231.60 | 4,267.60 | 4,210.00 | 4,239.20 | 4,239.20 | 0.18% | 770,707 |
| Jan 12, 2026 | 4,205.00 | 4,242.00 | 4,145.00 | 4,231.60 | 4,231.60 | 0.71% | 514,767 |
| Jan 9, 2026 | 4,231.00 | 4,279.00 | 4,183.10 | 4,201.80 | 4,201.80 | -1.11% | 883,117 |
| Jan 8, 2026 | 4,273.20 | 4,303.20 | 4,239.00 | 4,249.00 | 4,249.00 | -0.57% | 1,055,725 |
| Jan 7, 2026 | 4,225.00 | 4,312.10 | 4,202.00 | 4,273.20 | 4,273.20 | 3.93% | 3,496,340 |
| Jan 6, 2026 | 4,079.70 | 4,120.50 | 4,068.50 | 4,111.80 | 4,111.80 | 0.79% | 820,331 |
| Jan 5, 2026 | 4,051.70 | 4,094.00 | 4,046.00 | 4,079.70 | 4,079.70 | 0.69% | 629,273 |
| Jan 2, 2026 | 4,039.00 | 4,060.00 | 3,986.20 | 4,051.70 | 4,051.70 | 0.06% | 659,997 |
| Jan 1, 2026 | 4,063.70 | 4,068.00 | 4,035.70 | 4,049.30 | 4,049.30 | -0.05% | 444,679 |
| Dec 31, 2025 | 3,984.00 | 4,061.90 | 3,975.10 | 4,051.50 | 4,051.50 | 1.95% | 1,358,731 |
| Dec 30, 2025 | 3,982.00 | 3,993.50 | 3,954.10 | 3,974.10 | 3,974.10 | -0.24% | 1,169,570 |
| Dec 29, 2025 | 4,010.00 | 4,031.70 | 3,978.00 | 3,983.70 | 3,983.70 | -0.21% | 1,242,846 |
| Dec 26, 2025 | 3,908.90 | 4,006.90 | 3,900.00 | 3,992.00 | 3,992.00 | 2.12% | 1,113,050 |
| Dec 24, 2025 | 3,925.80 | 3,935.00 | 3,900.00 | 3,909.30 | 3,909.30 | -0.42% | 399,227 |