Titan Company Limited (NSE:TITAN)
India · Delayed Price · Currency is INR 5,086.10
+18.10 (0.36%)
Aug 21, 2026, 3:15 PM IST
NSE:TITAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |