Titan Company Limited (NSE:TITAN)
India · Delayed Price · Currency is INR 3,316.00
-31.30 (-0.94%)
Aug 1, 2025, 3:29 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3,340.00 | 3,347.30 | 3,307.00 | 3,316.00 | 3,316.00 | -0.94% | 422,976 |
| 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 |
| Jun 16, 2025 | 3,411.00 | 3,453.70 | 3,396.20 | 3,438.10 | 3,427.78 | 0.47% | 534,665 |
| Jun 13, 2025 | 3,409.70 | 3,440.80 | 3,383.00 | 3,421.90 | 3,411.63 | -0.89% | 821,750 |
| Jun 12, 2025 | 3,548.00 | 3,559.80 | 3,445.50 | 3,452.70 | 3,442.34 | -2.51% | 811,822 |
| Jun 11, 2025 | 3,525.00 | 3,549.00 | 3,505.00 | 3,541.60 | 3,530.97 | 0.49% | 505,077 |
| Jun 10, 2025 | 3,545.00 | 3,545.00 | 3,506.10 | 3,524.20 | 3,513.63 | -0.27% | 561,695 |
| Jun 9, 2025 | 3,564.80 | 3,580.00 | 3,521.20 | 3,533.90 | 3,523.30 | -0.73% | 540,262 |
| Jun 6, 2025 | 3,524.00 | 3,570.90 | 3,486.20 | 3,559.90 | 3,549.22 | 1.60% | 602,422 |
| Jun 5, 2025 | 3,498.70 | 3,535.00 | 3,474.20 | 3,504.00 | 3,493.49 | 0.12% | 608,651 |
| Jun 4, 2025 | 3,506.10 | 3,519.80 | 3,486.00 | 3,499.80 | 3,489.30 | -0.57% | 410,354 |
| Jun 3, 2025 | 3,525.50 | 3,580.00 | 3,503.50 | 3,519.80 | 3,509.24 | -0.16% | 676,943 |
| Jun 2, 2025 | 3,525.10 | 3,542.00 | 3,475.90 | 3,525.50 | 3,514.92 | -0.83% | 726,392 |
| May 30, 2025 | 3,580.00 | 3,605.00 | 3,542.10 | 3,555.00 | 3,544.33 | -0.93% | 962,944 |
| May 29, 2025 | 3,580.00 | 3,600.00 | 3,560.10 | 3,588.30 | 3,577.53 | 0.38% | 513,095 |
| May 28, 2025 | 3,595.00 | 3,601.60 | 3,545.00 | 3,574.70 | 3,563.97 | -0.41% | 449,324 |
| May 27, 2025 | 3,615.00 | 3,639.00 | 3,562.20 | 3,589.40 | 3,578.63 | -0.58% | 1,019,733 |
| May 26, 2025 | 3,576.00 | 3,640.00 | 3,570.40 | 3,610.30 | 3,599.47 | 0.85% | 525,514 |