Titan Company Limited (NSE:TITAN)
India · Delayed Price · Currency is INR 3,594.00
-57.40 (-1.57%)
Aug 26, 2025, 3:29 PM IST
Titan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 3,662.80 | 3,672.80 | 3,589.10 | 3,594.00 | 3,594.00 | -1.57% | 960,748 |
| 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 |
| Jul 15, 2025 | 3,418.00 | 3,422.00 | 3,387.70 | 3,415.00 | 3,415.00 | 0.30% | 686,088 |
| Jul 14, 2025 | 3,372.00 | 3,410.00 | 3,344.00 | 3,404.70 | 3,404.70 | 1.28% | 755,781 |
| Jul 11, 2025 | 3,408.00 | 3,422.20 | 3,357.00 | 3,361.60 | 3,361.60 | -1.70% | 856,956 |
| Jul 10, 2025 | 3,432.10 | 3,445.00 | 3,414.00 | 3,419.80 | 3,419.80 | -0.36% | 496,586 |
| Jul 9, 2025 | 3,441.30 | 3,461.50 | 3,420.60 | 3,432.10 | 3,432.10 | -0.27% | 1,868,271 |
| Jul 8, 2025 | 3,581.80 | 3,581.80 | 3,435.00 | 3,441.30 | 3,441.30 | -6.13% | 3,952,270 |
| Jul 7, 2025 | 3,675.50 | 3,696.00 | 3,647.90 | 3,666.10 | 3,655.10 | -0.56% | 829,472 |
| Jul 4, 2025 | 3,666.00 | 3,690.10 | 3,645.10 | 3,686.90 | 3,675.84 | 0.22% | 629,926 |
| Jul 3, 2025 | 3,702.00 | 3,712.90 | 3,672.20 | 3,678.70 | 3,667.66 | -0.79% | 528,710 |
| Jul 2, 2025 | 3,705.00 | 3,721.90 | 3,689.00 | 3,708.00 | 3,696.87 | 0.20% | 583,514 |
| Jul 1, 2025 | 3,699.00 | 3,726.50 | 3,667.00 | 3,700.50 | 3,689.40 | 0.28% | 947,173 |
| Jun 30, 2025 | 3,666.20 | 3,698.50 | 3,652.00 | 3,690.20 | 3,679.13 | 0.65% | 921,775 |
| Jun 27, 2025 | 3,700.00 | 3,709.10 | 3,659.50 | 3,666.20 | 3,655.20 | -0.77% | 601,285 |
| Jun 26, 2025 | 3,655.00 | 3,700.50 | 3,644.00 | 3,694.70 | 3,683.61 | 1.16% | 1,620,497 |
| Jun 25, 2025 | 3,550.00 | 3,665.00 | 3,550.00 | 3,652.20 | 3,641.24 | 3.58% | 2,697,912 |
| Jun 24, 2025 | 3,523.10 | 3,567.00 | 3,506.10 | 3,526.00 | 3,515.42 | 0.58% | 968,797 |
| Jun 23, 2025 | 3,480.20 | 3,528.50 | 3,473.00 | 3,505.70 | 3,495.18 | -0.38% | 643,325 |
| Jun 20, 2025 | 3,500.00 | 3,545.00 | 3,489.00 | 3,519.00 | 3,508.44 | 0.39% | 2,941,214 |
| Jun 19, 2025 | 3,478.80 | 3,521.60 | 3,467.80 | 3,505.40 | 3,494.88 | 1.08% | 1,022,566 |
| Jun 18, 2025 | 3,406.00 | 3,480.00 | 3,390.00 | 3,467.80 | 3,457.40 | 1.82% | 972,739 |
| Jun 17, 2025 | 3,428.00 | 3,437.60 | 3,395.40 | 3,405.70 | 3,395.48 | -0.94% | 1,000,345 |