Skip to main content
logo
Titan Company Limited (NSE:TITAN)
India flag India · Delayed Price · Currency is INR
4,517.00
+209.50 (4.86%)
May 8, 2026, 3:29 PM IST

NSE:TITAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20264,314.004,605.004,213.404,509.004,509.004.68%4,777,990
May 7, 20264,349.904,359.004,261.004,307.504,307.50-1.20%1,377,631
May 6, 20264,397.504,441.104,297.104,359.604,359.60-0.32%1,459,870
May 5, 20264,355.004,397.004,330.304,373.604,373.600.24%850,790
May 4, 20264,407.104,447.404,352.704,363.004,363.00-0.51%709,160
Apr 30, 20264,438.004,438.004,358.004,385.204,385.20-1.23%869,299
Apr 29, 20264,419.904,472.404,410.204,439.804,439.800.52%702,730
Apr 28, 20264,412.304,475.004,395.404,417.004,417.00-0.56%620,778
Apr 27, 20264,438.804,464.004,388.404,441.804,441.800.72%649,222
Apr 24, 20264,475.504,486.604,361.404,410.004,410.00-1.04%958,536
Apr 23, 20264,411.004,474.004,393.504,456.504,456.500.04%680,187
Apr 22, 20264,461.704,492.004,445.204,454.604,454.60-0.56%596,352
Apr 21, 20264,513.504,544.504,465.004,479.704,479.70-0.74%656,106
Apr 20, 20264,532.104,549.004,467.704,513.004,513.00-0.29%1,646,815
Apr 17, 20264,461.404,531.804,330.004,525.904,525.901.45%2,124,034
Apr 16, 20264,554.004,554.004,440.004,461.404,461.40-1.34%1,283,713
Apr 15, 20264,490.104,534.004,447.304,522.204,522.201.87%918,513
Apr 13, 20264,391.104,496.004,391.104,439.304,439.30-1.46%850,456
Apr 10, 20264,430.104,523.904,425.104,505.004,505.001.47%1,565,192
Apr 9, 20264,475.004,497.404,414.104,439.804,439.80-1.17%1,385,274
Apr 8, 20264,351.304,505.004,309.104,492.504,492.506.19%3,834,533
Apr 7, 20264,235.304,243.504,168.804,230.604,230.60-0.37%1,274,146
Apr 6, 20264,105.004,257.904,105.004,246.104,246.103.63%1,678,285
Apr 2, 20263,996.004,109.103,944.704,097.204,097.200.78%1,614,868
Apr 1, 20264,000.004,100.004,000.004,065.504,065.502.89%781,974
Mar 30, 20263,942.004,007.403,914.103,951.403,951.40-0.76%1,488,223
Mar 27, 20264,000.004,032.803,972.003,981.503,981.50-1.43%1,040,658
Mar 25, 20263,950.004,097.003,940.504,039.304,039.303.59%1,306,823
Mar 24, 20263,950.303,985.003,843.003,899.503,899.501.20%1,300,547
Mar 23, 20264,056.604,059.003,825.003,853.103,853.10-6.17%1,533,645
Mar 20, 20264,046.904,149.904,040.904,106.604,106.601.70%1,019,586
Mar 19, 20264,104.404,138.104,017.904,037.904,037.90-2.60%567,278
Mar 18, 20264,083.704,174.804,077.804,145.504,145.501.34%751,307
Mar 17, 20264,090.504,110.004,036.504,090.504,090.50-0.01%1,126,905
Mar 16, 20264,057.004,125.004,002.204,090.804,090.800.43%1,013,667
Mar 13, 20264,091.004,147.204,046.004,073.204,073.20-1.37%868,825
Mar 12, 20264,100.004,179.004,033.804,129.604,129.60-0.26%1,071,366
Mar 11, 20264,192.004,234.904,126.204,140.304,140.30-1.89%454,575
Mar 10, 20264,175.104,242.904,175.104,220.104,220.101.46%788,850
Mar 9, 20264,160.004,199.704,112.704,159.204,159.20-2.01%576,017
Mar 6, 20264,250.004,302.004,227.004,244.604,244.60-0.72%580,562
Mar 5, 20264,238.004,302.504,173.204,275.204,275.201.68%691,367
Mar 4, 20264,205.004,238.304,083.504,204.404,204.40-1.54%1,024,050
Mar 2, 20264,288.804,330.004,193.004,270.304,270.30-1.32%770,589
Feb 27, 20264,341.604,352.004,311.804,327.504,327.50-0.35%1,146,258
Feb 26, 20264,330.004,352.204,307.004,342.604,342.600.41%520,985
Feb 25, 20264,304.004,349.004,289.804,325.004,325.000.71%586,295
Feb 24, 20264,240.404,300.004,235.004,294.504,294.500.51%491,126
Feb 23, 20264,270.004,280.004,240.104,272.704,272.700.86%516,387
Feb 20, 20264,200.504,252.104,200.204,236.404,236.400.91%532,169