Titan Company Limited (NSE:TITAN)
India · Delayed Price · Currency is INR 4,111.80
+32.10 (0.79%)
At close: Jan 6, 2026
Titan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 3,933.80 | 3,956.30 | 3,916.40 | 3,925.80 | 3,925.80 | -0.20% | 445,656 |
| Dec 22, 2025 | 3,940.00 | 3,950.80 | 3,917.10 | 3,933.80 | 3,933.80 | 0.09% | 569,521 |
| Dec 19, 2025 | 3,919.00 | 3,961.90 | 3,913.00 | 3,930.10 | 3,930.10 | 0.28% | 730,780 |
| Dec 18, 2025 | 3,900.00 | 3,924.00 | 3,890.10 | 3,919.30 | 3,919.30 | 0.29% | 516,547 |
| Dec 17, 2025 | 3,930.00 | 3,935.70 | 3,890.00 | 3,907.90 | 3,907.90 | -0.55% | 601,010 |
| Dec 16, 2025 | 3,850.00 | 3,937.50 | 3,828.00 | 3,929.50 | 3,929.50 | 1.64% | 1,560,827 |
| Dec 15, 2025 | 3,861.30 | 3,876.40 | 3,850.00 | 3,866.20 | 3,866.20 | -0.36% | 332,337 |
| Dec 12, 2025 | 3,844.80 | 3,894.80 | 3,831.90 | 3,880.20 | 3,880.20 | 0.92% | 547,866 |
| Dec 11, 2025 | 3,830.40 | 3,855.80 | 3,777.00 | 3,844.80 | 3,844.80 | -0.02% | 669,180 |
| Dec 10, 2025 | 3,831.00 | 3,858.20 | 3,825.60 | 3,845.70 | 3,845.70 | -0.09% | 616,248 |
| Dec 9, 2025 | 3,775.00 | 3,874.00 | 3,751.00 | 3,849.00 | 3,849.00 | 2.18% | 1,121,068 |
| Dec 8, 2025 | 3,796.30 | 3,825.00 | 3,758.10 | 3,767.00 | 3,767.00 | -1.21% | 545,864 |
| Dec 5, 2025 | 3,777.00 | 3,828.00 | 3,777.00 | 3,813.30 | 3,813.30 | 0.34% | 508,448 |
| Dec 4, 2025 | 3,805.00 | 3,830.00 | 3,778.00 | 3,800.40 | 3,800.40 | -0.46% | 776,693 |
| Dec 3, 2025 | 3,870.00 | 3,880.00 | 3,785.90 | 3,817.80 | 3,817.80 | -1.75% | 770,638 |
| Dec 2, 2025 | 3,875.00 | 3,899.60 | 3,867.50 | 3,885.80 | 3,885.80 | -0.23% | 661,018 |
| Dec 1, 2025 | 3,907.70 | 3,910.70 | 3,861.30 | 3,894.90 | 3,894.90 | -0.33% | 603,073 |
| Nov 28, 2025 | 3,906.20 | 3,934.90 | 3,896.50 | 3,907.70 | 3,907.70 | 0.11% | 574,817 |
| Nov 27, 2025 | 3,900.60 | 3,927.00 | 3,875.10 | 3,903.30 | 3,903.30 | 0.14% | 542,241 |
| Nov 26, 2025 | 3,845.00 | 3,914.50 | 3,843.50 | 3,897.70 | 3,897.70 | 1.11% | 364,592 |
| Nov 25, 2025 | 3,874.40 | 3,908.40 | 3,845.00 | 3,855.10 | 3,855.10 | -0.50% | 680,366 |
| Nov 24, 2025 | 3,915.50 | 3,937.20 | 3,865.00 | 3,874.30 | 3,874.30 | -0.77% | 1,258,036 |
| Nov 21, 2025 | 3,901.00 | 3,925.00 | 3,882.10 | 3,904.20 | 3,904.20 | 0.05% | 383,311 |
| Nov 20, 2025 | 3,950.00 | 3,956.00 | 3,895.00 | 3,902.40 | 3,902.40 | -0.78% | 762,391 |
| Nov 19, 2025 | 3,882.90 | 3,940.50 | 3,862.40 | 3,933.10 | 3,933.10 | 1.39% | 1,578,123 |
| Nov 18, 2025 | 3,865.00 | 3,900.00 | 3,841.60 | 3,879.20 | 3,879.20 | 0.27% | 849,966 |
| Nov 17, 2025 | 3,848.00 | 3,874.30 | 3,821.50 | 3,868.60 | 3,868.60 | 1.03% | 504,928 |
| Nov 14, 2025 | 3,839.20 | 3,854.70 | 3,800.00 | 3,829.20 | 3,829.20 | -0.26% | 575,050 |
| Nov 13, 2025 | 3,860.00 | 3,867.90 | 3,817.00 | 3,839.20 | 3,839.20 | -0.31% | 668,623 |
| Nov 12, 2025 | 3,838.00 | 3,877.00 | 3,804.20 | 3,851.10 | 3,851.10 | 1.02% | 805,025 |
| Nov 11, 2025 | 3,810.50 | 3,820.00 | 3,752.10 | 3,812.40 | 3,812.40 | 0.25% | 668,789 |
| Nov 10, 2025 | 3,788.00 | 3,815.00 | 3,769.30 | 3,803.00 | 3,803.00 | 0.89% | 599,567 |
| Nov 7, 2025 | 3,766.00 | 3,792.00 | 3,736.00 | 3,769.30 | 3,769.30 | -0.14% | 728,998 |
| Nov 6, 2025 | 3,780.00 | 3,837.70 | 3,761.60 | 3,774.40 | 3,774.40 | -1.03% | 927,231 |
| Nov 4, 2025 | 3,724.50 | 3,827.00 | 3,715.00 | 3,813.50 | 3,813.50 | 2.39% | 2,524,600 |
| Nov 3, 2025 | 3,730.00 | 3,762.00 | 3,667.30 | 3,724.50 | 3,724.50 | -0.59% | 1,119,367 |
| Oct 31, 2025 | 3,758.90 | 3,783.00 | 3,739.50 | 3,746.70 | 3,746.70 | -0.11% | 900,994 |
| 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% | 1,482,961 |
| Oct 27, 2025 | 3,714.00 | 3,753.90 | 3,710.00 | 3,739.80 | 3,739.80 | 0.67% | 856,124 |