Titan Company Limited (NSE:TITAN)
India · Delayed Price · Currency is INR 4,074.90
-63.00 (-1.52%)
May 29, 2026, 3:30 PM IST
NSE:TITAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4,098.30 | 4,165.10 | 4,091.10 | 4,137.90 | 4,137.90 | 0.78% | 474,044 |
| May 26, 2026 | 4,151.90 | 4,160.00 | 4,091.00 | 4,105.90 | 4,105.90 | -1.28% | 766,717 |
| May 25, 2026 | 4,120.10 | 4,170.00 | 4,110.40 | 4,159.20 | 4,159.20 | 1.95% | 606,086 |
| May 22, 2026 | 4,057.20 | 4,113.80 | 4,054.10 | 4,079.80 | 4,079.80 | -0.08% | 768,112 |
| May 21, 2026 | 4,120.00 | 4,136.40 | 4,070.00 | 4,083.10 | 4,083.10 | -0.57% | 863,060 |
| May 20, 2026 | 4,053.00 | 4,116.70 | 4,053.00 | 4,106.40 | 4,106.40 | 0.11% | 913,576 |
| May 19, 2026 | 4,136.30 | 4,167.90 | 4,095.00 | 4,102.00 | 4,102.00 | -1.62% | 711,398 |
| May 18, 2026 | 4,130.10 | 4,182.70 | 4,065.60 | 4,169.70 | 4,169.70 | 0.01% | 851,825 |
| May 15, 2026 | 4,155.00 | 4,194.00 | 4,142.40 | 4,169.10 | 4,169.10 | 0.82% | 901,617 |
| May 14, 2026 | 4,115.00 | 4,147.00 | 4,059.10 | 4,135.20 | 4,135.20 | 1.09% | 1,127,140 |
| May 13, 2026 | 4,030.00 | 4,110.00 | 3,985.10 | 4,090.70 | 4,090.70 | 0.87% | 2,841,521 |
| May 12, 2026 | 4,160.00 | 4,213.60 | 4,047.00 | 4,055.30 | 4,055.30 | -3.57% | 1,978,748 |
| May 11, 2026 | 4,350.40 | 4,379.50 | 4,150.10 | 4,205.60 | 4,205.60 | -6.73% | 5,925,166 |
| May 8, 2026 | 4,314.00 | 4,605.00 | 4,213.40 | 4,509.00 | 4,509.00 | 4.68% | 4,777,990 |
| May 7, 2026 | 4,349.90 | 4,359.00 | 4,261.00 | 4,307.50 | 4,307.50 | -1.20% | 1,377,631 |
| May 6, 2026 | 4,397.50 | 4,441.10 | 4,297.10 | 4,359.60 | 4,359.60 | -0.32% | 1,459,870 |
| May 5, 2026 | 4,355.00 | 4,397.00 | 4,330.30 | 4,373.60 | 4,373.60 | 0.24% | 850,790 |
| May 4, 2026 | 4,407.10 | 4,447.40 | 4,352.70 | 4,363.00 | 4,363.00 | -0.51% | 709,160 |
| Apr 30, 2026 | 4,438.00 | 4,438.00 | 4,358.00 | 4,385.20 | 4,385.20 | -1.23% | 869,299 |
| Apr 29, 2026 | 4,419.90 | 4,472.40 | 4,410.20 | 4,439.80 | 4,439.80 | 0.52% | 702,730 |
| Apr 28, 2026 | 4,412.30 | 4,475.00 | 4,395.40 | 4,417.00 | 4,417.00 | -0.56% | 620,778 |
| Apr 27, 2026 | 4,438.80 | 4,464.00 | 4,388.40 | 4,441.80 | 4,441.80 | 0.72% | 649,222 |
| Apr 24, 2026 | 4,475.50 | 4,486.60 | 4,361.40 | 4,410.00 | 4,410.00 | -1.04% | 958,536 |
| Apr 23, 2026 | 4,411.00 | 4,474.00 | 4,393.50 | 4,456.50 | 4,456.50 | 0.04% | 680,187 |
| Apr 22, 2026 | 4,461.70 | 4,492.00 | 4,445.20 | 4,454.60 | 4,454.60 | -0.56% | 596,352 |
| Apr 21, 2026 | 4,513.50 | 4,544.50 | 4,465.00 | 4,479.70 | 4,479.70 | -0.74% | 656,106 |
| Apr 20, 2026 | 4,532.10 | 4,549.00 | 4,467.70 | 4,513.00 | 4,513.00 | -0.29% | 1,646,815 |
| Apr 17, 2026 | 4,461.40 | 4,531.80 | 4,330.00 | 4,525.90 | 4,525.90 | 1.45% | 2,124,034 |
| Apr 16, 2026 | 4,554.00 | 4,554.00 | 4,440.00 | 4,461.40 | 4,461.40 | -1.34% | 1,283,713 |
| Apr 15, 2026 | 4,490.10 | 4,534.00 | 4,447.30 | 4,522.20 | 4,522.20 | 1.87% | 918,513 |
| Apr 13, 2026 | 4,391.10 | 4,496.00 | 4,391.10 | 4,439.30 | 4,439.30 | -1.46% | 850,456 |
| Apr 10, 2026 | 4,430.10 | 4,523.90 | 4,425.10 | 4,505.00 | 4,505.00 | 1.47% | 1,565,192 |
| Apr 9, 2026 | 4,475.00 | 4,497.40 | 4,414.10 | 4,439.80 | 4,439.80 | -1.17% | 1,385,274 |
| Apr 8, 2026 | 4,351.30 | 4,505.00 | 4,309.10 | 4,492.50 | 4,492.50 | 6.19% | 3,834,533 |
| Apr 7, 2026 | 4,235.30 | 4,243.50 | 4,168.80 | 4,230.60 | 4,230.60 | -0.37% | 1,274,146 |
| Apr 6, 2026 | 4,105.00 | 4,257.90 | 4,105.00 | 4,246.10 | 4,246.10 | 3.63% | 1,678,285 |
| Apr 2, 2026 | 3,996.00 | 4,109.10 | 3,944.70 | 4,097.20 | 4,097.20 | 0.78% | 1,614,868 |
| Apr 1, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,065.50 | 4,065.50 | 2.89% | 781,974 |
| Mar 30, 2026 | 3,942.00 | 4,007.40 | 3,914.10 | 3,951.40 | 3,951.40 | -0.76% | 1,488,223 |
| Mar 27, 2026 | 4,000.00 | 4,032.80 | 3,972.00 | 3,981.50 | 3,981.50 | -1.43% | 1,040,658 |
| Mar 25, 2026 | 3,950.00 | 4,097.00 | 3,940.50 | 4,039.30 | 4,039.30 | 3.59% | 1,306,823 |
| Mar 24, 2026 | 3,950.30 | 3,985.00 | 3,843.00 | 3,899.50 | 3,899.50 | 1.20% | 1,300,547 |
| Mar 23, 2026 | 4,056.60 | 4,059.00 | 3,825.00 | 3,853.10 | 3,853.10 | -6.17% | 1,533,645 |
| Mar 20, 2026 | 4,046.90 | 4,149.90 | 4,040.90 | 4,106.60 | 4,106.60 | 1.70% | 1,019,586 |
| Mar 19, 2026 | 4,104.40 | 4,138.10 | 4,017.90 | 4,037.90 | 4,037.90 | -2.60% | 567,278 |
| Mar 18, 2026 | 4,083.70 | 4,174.80 | 4,077.80 | 4,145.50 | 4,145.50 | 1.34% | 751,307 |
| Mar 17, 2026 | 4,090.50 | 4,110.00 | 4,036.50 | 4,090.50 | 4,090.50 | -0.01% | 1,126,905 |
| Mar 16, 2026 | 4,057.00 | 4,125.00 | 4,002.20 | 4,090.80 | 4,090.80 | 0.43% | 1,013,667 |
| Mar 13, 2026 | 4,091.00 | 4,147.20 | 4,046.00 | 4,073.20 | 4,073.20 | -1.37% | 868,825 |
| Mar 12, 2026 | 4,100.00 | 4,179.00 | 4,033.80 | 4,129.60 | 4,129.60 | -0.26% | 1,071,366 |