Titan Company Limited (NSE:TITAN)
India · Delayed Price · Currency is INR 3,981.50
-57.80 (-1.43%)
At close: Mar 27, 2026
NSE:TITAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,000.00 | 4,032.80 | 3,972.00 | 3,981.50 | 3,981.50 | -1.43% | 1,040,658 |
| Mar 25, 2026 | 3,950.00 | 4,097.00 | 3,940.50 | 4,039.30 | 4,039.30 | 3.59% | 1,306,823 |
| Mar 24, 2026 | 3,950.30 | 3,985.00 | 3,843.00 | 3,899.50 | 3,899.50 | 1.20% | 1,300,547 |
| Mar 23, 2026 | 4,056.60 | 4,059.00 | 3,825.00 | 3,853.10 | 3,853.10 | -6.17% | 1,533,645 |
| Mar 20, 2026 | 4,046.90 | 4,149.90 | 4,040.90 | 4,106.60 | 4,106.60 | 1.70% | 1,019,586 |
| Mar 19, 2026 | 4,104.40 | 4,138.10 | 4,017.90 | 4,037.90 | 4,037.90 | -2.60% | 567,278 |
| Mar 18, 2026 | 4,083.70 | 4,174.80 | 4,077.80 | 4,145.50 | 4,145.50 | 1.34% | 751,307 |
| Mar 17, 2026 | 4,090.50 | 4,110.00 | 4,036.50 | 4,090.50 | 4,090.50 | -0.01% | 1,126,905 |
| Mar 16, 2026 | 4,057.00 | 4,125.00 | 4,002.20 | 4,090.80 | 4,090.80 | 0.43% | 1,013,667 |
| Mar 13, 2026 | 4,091.00 | 4,147.20 | 4,046.00 | 4,073.20 | 4,073.20 | -1.37% | 868,825 |
| Mar 12, 2026 | 4,100.00 | 4,179.00 | 4,033.80 | 4,129.60 | 4,129.60 | -0.26% | 1,071,366 |
| Mar 11, 2026 | 4,192.00 | 4,234.90 | 4,126.20 | 4,140.30 | 4,140.30 | -1.89% | 454,575 |
| Mar 10, 2026 | 4,175.10 | 4,242.90 | 4,175.10 | 4,220.10 | 4,220.10 | 1.46% | 788,850 |
| Mar 9, 2026 | 4,160.00 | 4,199.70 | 4,112.70 | 4,159.20 | 4,159.20 | -2.01% | 576,017 |
| 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 |