Titan Company Limited (NSE:TITAN)
India · Delayed Price · Currency is INR 4,515.70
-71.30 (-1.55%)
Oct 1, 2026, 3:14 PM IST
NSE:TITAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,574.90 | 4,621.80 | 4,491.00 | 4,515.70 | 4,515.70 | -1.55% | 694,098 |
| Sep 30, 2026 | 4,683.00 | 4,698.00 | 4,587.00 | 4,587.00 | 4,587.00 | -1.88% | 927,060 |
| Sep 29, 2026 | 4,808.00 | 4,818.50 | 4,675.00 | 4,675.00 | 4,675.00 | -3.00% | 1,188,414 |
| Sep 28, 2026 | 4,881.00 | 4,881.00 | 4,810.00 | 4,819.50 | 4,819.50 | -1.32% | 632,938 |
| Sep 25, 2026 | 4,855.00 | 4,884.00 | 4,821.50 | 4,884.00 | 4,884.00 | 1.07% | 368,677 |
| Sep 24, 2026 | 4,868.00 | 4,912.00 | 4,830.00 | 4,832.50 | 4,832.50 | -0.97% | 504,126 |
| Sep 23, 2026 | 4,928.50 | 4,951.00 | 4,852.50 | 4,880.00 | 4,880.00 | -0.98% | 769,737 |
| Sep 22, 2026 | 4,876.00 | 4,982.00 | 4,862.50 | 4,928.50 | 4,928.50 | 1.10% | 1,238,174 |
| Sep 21, 2026 | 4,816.50 | 4,880.00 | 4,780.00 | 4,875.00 | 4,875.00 | 1.59% | 665,067 |
| Sep 18, 2026 | 4,851.00 | 4,864.50 | 4,772.00 | 4,798.50 | 4,798.50 | -0.88% | 1,066,023 |
| Sep 17, 2026 | 4,895.00 | 4,915.50 | 4,838.50 | 4,841.00 | 4,841.00 | -1.38% | 489,416 |
| Sep 16, 2026 | 4,880.00 | 4,921.50 | 4,845.00 | 4,908.50 | 4,908.50 | 1.08% | 376,036 |
| Sep 15, 2026 | 5,003.00 | 5,003.00 | 4,856.00 | 4,856.00 | 4,856.00 | -3.06% | 504,447 |
| Sep 11, 2026 | 4,964.00 | 5,015.00 | 4,943.00 | 5,009.50 | 5,009.50 | -0.23% | 403,235 |
| Sep 10, 2026 | 5,000.50 | 5,021.00 | 4,974.50 | 5,021.00 | 5,021.00 | 0.32% | 336,565 |
| Sep 9, 2026 | 5,010.00 | 5,019.00 | 4,968.00 | 5,005.00 | 5,005.00 | 0.36% | 502,050 |
| Sep 8, 2026 | 4,975.00 | 5,015.50 | 4,969.00 | 4,987.00 | 4,987.00 | -0.16% | 432,671 |
| Sep 7, 2026 | 5,010.00 | 5,028.00 | 4,958.50 | 4,995.00 | 4,995.00 | -0.50% | 480,336 |
| Sep 4, 2026 | 5,010.00 | 5,022.00 | 4,980.00 | 5,020.00 | 5,020.00 | -0.14% | 310,845 |
| Sep 3, 2026 | 5,057.50 | 5,072.50 | 4,952.00 | 5,027.00 | 5,027.00 | -0.93% | 571,600 |
| Sep 2, 2026 | 4,972.00 | 5,092.00 | 4,971.50 | 5,074.00 | 5,074.00 | 0.48% | 812,660 |
| Sep 1, 2026 | 5,104.00 | 5,126.50 | 5,010.50 | 5,050.00 | 5,050.00 | -1.03% | 466,855 |
| Aug 31, 2026 | 5,159.00 | 5,159.00 | 5,088.00 | 5,102.40 | 5,102.40 | -1.29% | 630,695 |
| Aug 28, 2026 | 5,155.00 | 5,169.90 | 5,136.00 | 5,169.20 | 5,169.20 | 0.58% | 547,804 |
| Aug 27, 2026 | 5,100.00 | 5,186.70 | 5,069.50 | 5,139.30 | 5,139.30 | 0.77% | 1,101,845 |
| Aug 26, 2026 | 5,149.90 | 5,149.90 | 5,091.00 | 5,100.00 | 5,100.00 | -0.48% | 377,617 |
| Aug 25, 2026 | 5,059.10 | 5,124.80 | 5,052.70 | 5,124.80 | 5,124.80 | 0.90% | 347,515 |
| Aug 24, 2026 | 5,086.80 | 5,093.40 | 5,050.00 | 5,079.00 | 5,079.00 | -0.14% | 256,376 |
| Aug 21, 2026 | 5,068.00 | 5,090.40 | 5,011.00 | 5,086.10 | 5,086.10 | 0.36% | 352,381 |
| Aug 20, 2026 | 5,084.90 | 5,110.00 | 5,060.10 | 5,068.00 | 5,068.00 | - | 614,435 |
| Aug 19, 2026 | 5,045.00 | 5,074.80 | 5,038.00 | 5,068.00 | 5,068.00 | 0.38% | 412,981 |
| Aug 18, 2026 | 5,060.00 | 5,094.90 | 5,042.50 | 5,048.60 | 5,048.60 | -0.39% | 354,873 |
| Aug 17, 2026 | 5,056.20 | 5,111.00 | 5,037.20 | 5,068.50 | 5,068.50 | 0.24% | 565,258 |
| Aug 14, 2026 | 5,064.00 | 5,090.50 | 5,046.40 | 5,056.20 | 5,056.20 | -0.15% | 587,764 |
| Aug 13, 2026 | 5,069.50 | 5,071.50 | 5,010.00 | 5,063.70 | 5,063.70 | -0.69% | 533,274 |
| Aug 12, 2026 | 5,128.00 | 5,128.00 | 4,992.00 | 5,099.00 | 5,099.00 | -0.57% | 1,105,157 |
| Aug 11, 2026 | 5,090.00 | 5,168.00 | 5,090.00 | 5,128.00 | 5,128.00 | 0.75% | 1,664,853 |
| Aug 10, 2026 | 4,932.00 | 5,122.20 | 4,886.20 | 5,090.00 | 5,090.00 | 3.02% | 3,664,718 |
| Aug 7, 2026 | 4,978.10 | 5,003.00 | 4,891.30 | 4,941.00 | 4,941.00 | -1.14% | 1,166,858 |
| Aug 6, 2026 | 4,883.90 | 5,005.00 | 4,883.90 | 4,998.00 | 4,998.00 | 1.74% | 1,283,840 |
| Aug 5, 2026 | 4,910.20 | 4,920.60 | 4,882.30 | 4,912.40 | 4,912.40 | -0.46% | 546,332 |
| Aug 4, 2026 | 4,935.00 | 4,935.00 | 4,862.00 | 4,935.00 | 4,935.00 | -1.30% | 1,181,747 |
| Aug 3, 2026 | 4,875.20 | 5,000.00 | 4,851.80 | 5,000.00 | 5,000.00 | 2.56% | 505,420 |
| 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 |