Titan Company Limited (NSE:TITAN)
India · Delayed Price · Currency is INR 4,885.00
+35.00 (0.72%)
Jul 31, 2026, 3:30 PM IST
NSE:TITAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,850.00 | 4,886.00 | 4,820.90 | 4,875.20 | 4,875.20 | 0.52% | 1,003,314 |
| Jul 30, 2026 | 4,820.90 | 4,869.90 | 4,820.90 | 4,850.00 | 4,850.00 | - | 777,361 |
| Jul 29, 2026 | 4,849.70 | 4,866.90 | 4,823.20 | 4,850.20 | 4,850.20 | 0.01% | 837,059 |
| Jul 28, 2026 | 4,750.00 | 4,860.00 | 4,712.90 | 4,849.70 | 4,849.70 | 2.31% | 1,321,587 |
| Jul 27, 2026 | 4,686.90 | 4,749.10 | 4,686.90 | 4,740.10 | 4,740.10 | 1.35% | 500,721 |
| Jul 24, 2026 | 4,605.00 | 4,697.00 | 4,604.10 | 4,677.00 | 4,677.00 | -0.43% | 513,858 |
| Jul 23, 2026 | 4,700.00 | 4,709.80 | 4,671.60 | 4,697.30 | 4,697.30 | -0.30% | 421,185 |
| Jul 22, 2026 | 4,685.70 | 4,733.00 | 4,675.00 | 4,711.60 | 4,711.60 | 0.49% | 996,475 |
| Jul 21, 2026 | 4,644.20 | 4,691.70 | 4,629.20 | 4,688.70 | 4,688.70 | 0.98% | 530,094 |
| Jul 20, 2026 | 4,638.10 | 4,660.00 | 4,625.30 | 4,643.40 | 4,643.40 | 0.11% | 274,158 |
| Jul 17, 2026 | 4,626.00 | 4,647.50 | 4,610.10 | 4,638.10 | 4,638.10 | 0.27% | 667,212 |
| Jul 16, 2026 | 4,585.30 | 4,668.80 | 4,580.00 | 4,625.80 | 4,625.80 | 1.01% | 1,136,159 |
| Jul 15, 2026 | 4,573.70 | 4,607.00 | 4,565.10 | 4,579.40 | 4,579.40 | 0.12% | 619,451 |
| Jul 14, 2026 | 4,579.80 | 4,600.00 | 4,554.00 | 4,573.70 | 4,573.70 | -0.60% | 631,158 |
| Jul 13, 2026 | 4,578.00 | 4,635.00 | 4,524.40 | 4,601.50 | 4,601.50 | 0.37% | 770,367 |
| Jul 10, 2026 | 4,578.60 | 4,602.80 | 4,560.70 | 4,584.40 | 4,584.40 | 0.63% | 652,646 |
| Jul 9, 2026 | 4,614.80 | 4,679.80 | 4,546.10 | 4,555.80 | 4,555.80 | -0.34% | 1,777,107 |
| Jul 8, 2026 | 4,590.40 | 4,630.00 | 4,561.70 | 4,586.40 | 4,571.40 | -0.39% | 1,045,703 |
| Jul 7, 2026 | 4,550.00 | 4,655.90 | 4,505.00 | 4,604.20 | 4,589.14 | 2.67% | 3,385,946 |
| Jul 6, 2026 | 4,450.00 | 4,490.50 | 4,450.00 | 4,484.40 | 4,469.73 | 0.52% | 589,165 |
| Jul 3, 2026 | 4,495.00 | 4,507.70 | 4,451.00 | 4,461.10 | 4,446.51 | -0.45% | 542,120 |
| Jul 2, 2026 | 4,404.00 | 4,497.00 | 4,383.10 | 4,481.10 | 4,466.44 | 1.88% | 820,705 |
| Jul 1, 2026 | 4,469.00 | 4,504.50 | 4,390.10 | 4,398.60 | 4,384.21 | -0.12% | 1,168,751 |
| Jun 30, 2026 | 4,277.50 | 4,428.40 | 4,275.00 | 4,404.00 | 4,389.60 | 2.96% | 1,243,464 |
| Jun 29, 2026 | 4,285.00 | 4,316.30 | 4,266.60 | 4,277.20 | 4,263.21 | -0.33% | 569,087 |
| Jun 25, 2026 | 4,335.00 | 4,335.00 | 4,225.00 | 4,291.30 | 4,277.27 | -0.75% | 754,050 |
| Jun 24, 2026 | 4,302.00 | 4,340.80 | 4,263.70 | 4,323.80 | 4,309.66 | 0.43% | 652,078 |
| Jun 23, 2026 | 4,375.00 | 4,417.40 | 4,291.10 | 4,305.30 | 4,291.22 | -1.54% | 586,588 |
| Jun 22, 2026 | 4,405.30 | 4,414.50 | 4,353.00 | 4,372.50 | 4,358.20 | -1.07% | 390,835 |
| Jun 19, 2026 | 4,360.00 | 4,441.70 | 4,360.00 | 4,419.90 | 4,405.44 | 0.73% | 941,346 |
| Jun 18, 2026 | 4,380.00 | 4,410.00 | 4,333.10 | 4,387.90 | 4,373.55 | 0.17% | 562,833 |
| Jun 17, 2026 | 4,338.00 | 4,395.00 | 4,327.50 | 4,380.50 | 4,366.17 | 0.98% | 623,868 |
| Jun 16, 2026 | 4,298.10 | 4,344.00 | 4,283.50 | 4,338.00 | 4,323.81 | 1.27% | 779,706 |
| Jun 15, 2026 | 4,221.00 | 4,297.00 | 4,220.30 | 4,283.50 | 4,269.49 | 2.38% | 1,076,822 |
| Jun 12, 2026 | 4,067.80 | 4,200.00 | 4,052.70 | 4,184.00 | 4,170.32 | 3.95% | 1,122,271 |
| Jun 11, 2026 | 4,020.10 | 4,069.70 | 3,962.80 | 4,025.20 | 4,012.04 | -0.42% | 767,665 |
| Jun 10, 2026 | 4,104.90 | 4,119.10 | 4,035.00 | 4,042.10 | 4,028.88 | -1.53% | 613,629 |
| Jun 9, 2026 | 4,190.90 | 4,217.00 | 4,087.20 | 4,104.90 | 4,091.47 | -2.09% | 1,284,964 |
| Jun 8, 2026 | 4,196.80 | 4,238.10 | 4,180.70 | 4,192.40 | 4,178.69 | -1.59% | 666,737 |
| Jun 5, 2026 | 4,269.00 | 4,289.00 | 4,223.20 | 4,260.20 | 4,246.27 | 0.69% | 1,390,200 |
| Jun 4, 2026 | 4,075.00 | 4,273.80 | 4,052.30 | 4,231.00 | 4,217.16 | 3.48% | 1,761,933 |
| Jun 3, 2026 | 4,057.00 | 4,103.80 | 4,002.00 | 4,088.80 | 4,075.43 | 0.26% | 959,352 |
| Jun 2, 2026 | 4,017.40 | 4,088.00 | 3,986.00 | 4,078.10 | 4,064.76 | 1.33% | 522,015 |
| Jun 1, 2026 | 4,100.00 | 4,105.00 | 4,007.00 | 4,024.60 | 4,011.44 | -1.23% | 450,200 |
| May 29, 2026 | 4,116.20 | 4,163.30 | 4,059.00 | 4,074.90 | 4,061.57 | -1.52% | 2,001,419 |
| May 27, 2026 | 4,098.30 | 4,165.10 | 4,091.10 | 4,137.90 | 4,124.37 | 0.78% | 474,044 |
| May 26, 2026 | 4,151.90 | 4,160.00 | 4,091.00 | 4,105.90 | 4,092.47 | -1.28% | 766,717 |
| May 25, 2026 | 4,120.10 | 4,170.00 | 4,110.40 | 4,159.20 | 4,145.60 | 1.95% | 606,086 |
| May 22, 2026 | 4,057.20 | 4,113.80 | 4,054.10 | 4,079.80 | 4,066.46 | -0.08% | 768,112 |
| May 21, 2026 | 4,120.00 | 4,136.40 | 4,070.00 | 4,083.10 | 4,069.75 | -0.57% | 863,060 |