Titan Company Limited (NSE:TITAN)
India · Delayed Price · Currency is INR 3,810.00
+85.50 (2.30%)
Nov 4, 2025, 3:30 PM IST
Titan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3,724.50 | 3,827.00 | 3,715.00 | 3,813.50 | 3,813.50 | 2.39% | 2,524,452 |
| Nov 3, 2025 | 3,730.00 | 3,762.00 | 3,667.30 | 3,724.50 | 3,724.50 | -0.59% | 1,119,506 |
| Oct 31, 2025 | 3,758.90 | 3,783.00 | 3,739.50 | 3,746.70 | 3,746.70 | -0.11% | 901,075 |
| Oct 30, 2025 | 3,745.00 | 3,773.90 | 3,720.10 | 3,750.70 | 3,750.70 | 0.06% | 544,151 |
| Oct 29, 2025 | 3,734.20 | 3,753.50 | 3,714.20 | 3,748.30 | 3,748.30 | 0.84% | 789,557 |
| Oct 28, 2025 | 3,750.00 | 3,770.00 | 3,688.10 | 3,717.00 | 3,717.00 | -0.61% | 1,482,984 |
| Oct 27, 2025 | 3,714.00 | 3,753.90 | 3,710.00 | 3,739.80 | 3,739.80 | 0.67% | 856,124 |
| Oct 24, 2025 | 3,775.00 | 3,781.00 | 3,706.10 | 3,714.90 | 3,714.90 | -1.52% | 563,330 |
| Oct 23, 2025 | 3,765.00 | 3,800.00 | 3,738.30 | 3,772.30 | 3,772.30 | 1.16% | 1,622,402 |
| Oct 21, 2025 | 3,737.20 | 3,746.00 | 3,719.00 | 3,729.00 | 3,729.00 | -0.22% | 156,306 |
| Oct 20, 2025 | 3,680.00 | 3,749.90 | 3,676.20 | 3,737.20 | 3,737.20 | 1.70% | 707,974 |
| Oct 17, 2025 | 3,635.00 | 3,715.00 | 3,633.00 | 3,674.80 | 3,674.80 | 0.95% | 1,123,522 |
| Oct 16, 2025 | 3,549.00 | 3,652.00 | 3,540.00 | 3,640.30 | 3,640.30 | 2.57% | 1,528,118 |
| Oct 15, 2025 | 3,532.90 | 3,561.90 | 3,511.00 | 3,549.00 | 3,549.00 | 0.33% | 1,005,045 |
| Oct 14, 2025 | 3,533.00 | 3,549.40 | 3,506.50 | 3,537.40 | 3,537.40 | 0.11% | 926,010 |
| Oct 13, 2025 | 3,518.00 | 3,545.00 | 3,509.50 | 3,533.60 | 3,533.60 | 0.05% | 606,137 |
| Oct 10, 2025 | 3,548.90 | 3,571.70 | 3,523.30 | 3,531.90 | 3,531.90 | -0.53% | 825,274 |
| Oct 9, 2025 | 3,559.80 | 3,561.70 | 3,526.40 | 3,550.60 | 3,550.60 | -0.42% | 597,739 |
| Oct 8, 2025 | 3,474.00 | 3,580.00 | 3,460.00 | 3,565.60 | 3,565.60 | 4.31% | 4,531,928 |
| Oct 7, 2025 | 3,425.00 | 3,445.90 | 3,411.00 | 3,418.20 | 3,418.20 | -0.21% | 996,165 |
| Oct 6, 2025 | 3,453.30 | 3,459.30 | 3,401.00 | 3,425.40 | 3,425.40 | -0.81% | 1,184,781 |
| Oct 3, 2025 | 3,379.90 | 3,459.00 | 3,378.00 | 3,453.30 | 3,453.30 | 1.32% | 1,655,328 |
| Oct 1, 2025 | 3,370.00 | 3,414.90 | 3,351.00 | 3,408.30 | 3,408.30 | 1.23% | 798,754 |
| Sep 30, 2025 | 3,452.00 | 3,474.50 | 3,355.00 | 3,367.00 | 3,367.00 | -1.01% | 1,733,728 |
| Sep 29, 2025 | 3,327.00 | 3,418.00 | 3,327.00 | 3,401.20 | 3,401.20 | 2.22% | 1,452,636 |
| Sep 26, 2025 | 3,387.70 | 3,402.00 | 3,303.10 | 3,327.30 | 3,327.30 | -1.52% | 7,524,068 |
| Sep 25, 2025 | 3,408.00 | 3,419.90 | 3,370.00 | 3,378.50 | 3,378.50 | -1.16% | 1,139,904 |
| 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 |