UK markets open in 1 hour

Titan Intech Limited (521005.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202442.8742.8741.5541.6841.68391,229
26 Jun 202445.3045.8843.5943.7343.73328,156
25 Jun 202447.7547.9945.2745.8845.88356,160
24 Jun 202449.2751.2546.9047.6547.65571,306
21 Jun 202449.5051.0646.2549.2749.27337,507
20 Jun 202451.2051.2548.0948.6348.63303,281
18 Jun 202455.5556.0052.6553.0853.08292,507
17 Jun 2024------
14 Jun 202456.5356.6053.8555.4255.42324,764
13 Jun 202453.7655.5252.0055.5255.52452,723
12 Jun 202453.9753.9851.1052.8852.88259,361
11 Jun 202456.2156.2353.4253.7553.75300,033
10 Jun 202458.4558.8055.0656.2356.23245,789
07 Jun 202458.3259.7556.3057.9557.95176,345
06 Jun 202460.4061.7557.8059.1959.19137,399
05 Jun 202460.2061.7557.2060.4560.4588,687
04 Jun 202463.7064.4960.0960.1860.18129,869
03 Jun 202466.8566.8561.2063.2563.25169,142
31 May 202465.9867.9062.2064.3964.39130,562
30 May 202466.4069.0063.7765.4765.47153,123
29 May 202468.7568.7665.6067.1267.1293,869
28 May 202471.0072.0067.2868.7668.76187,072
24 May 202473.7973.9571.6572.3772.37302,800
23 May 202474.0075.0071.1071.6571.65274,690
22 May 202469.5071.5566.9071.5471.54509,072
21 May 202470.9971.0067.0068.1568.15161,521
20 May 2024------
17 May 202466.3066.3466.1266.3466.34276,684
17 May 20248:5 Stock split
16 May 202466.8166.8162.5063.1963.19587,142
15 May 202468.0968.1363.7564.8264.82472,470
14 May 202465.5066.0363.7565.5665.56428,718
13 May 202461.1162.8961.0962.8962.89384,116
10 May 202458.0960.0055.6359.8959.89174,225
09 May 202458.1358.7256.8857.1457.1435,144
08 May 202457.1758.3857.1757.9357.9398,284
07 May 202493.5094.5090.0091.4791.4733,734
06 May 202492.8093.9592.0093.0493.0457,608
03 May 202494.0095.1591.1092.3592.3551,793
02 May 202495.0095.5093.2194.8194.8149,106
01 May 202494.7094.7094.7094.7094.70-
30 Apr 202494.6595.9093.0094.7094.7062,308
29 Apr 202496.4096.4092.8594.6594.65153,097
26 Apr 202492.5096.4592.5093.6093.6044,363
25 Apr 202492.1096.7592.1095.4595.4561,806
24 Apr 202497.0099.9594.6095.1595.1574,202
23 Apr 202491.35100.5591.3596.5596.5588,947
22 Apr 202493.8597.4090.0095.8095.80103,098
19 Apr 202490.5097.9090.5094.1094.1057,963
18 Apr 202496.3096.3092.5095.2595.2555,395
17 Apr 2024------
16 Apr 2024101.00101.0096.3096.3096.3074,607
15 Apr 2024101.70107.00101.35101.35101.35107,324
12 Apr 2024107.50109.00103.00106.65106.6567,979
11 Apr 2024------
10 Apr 2024109.50111.00105.00107.50107.5052,112
09 Apr 2024109.50111.80105.00106.40106.4036,091
08 Apr 2024111.80112.70105.00109.50109.5053,297
05 Apr 2024113.00113.00105.25109.45109.45103,477
04 Apr 2024104.95109.20104.20107.85107.85111,423
03 Apr 2024105.00105.00101.25104.15104.1578,205
02 Apr 2024104.00105.45103.00104.80104.8061,196
01 Apr 2024104.55105.00100.00103.70103.70129,417
28 Mar 2024102.00102.00100.00101.50101.5089,804
27 Mar 2024101.00101.0094.8098.9598.9579,474
26 Mar 2024101.20101.2096.6099.7599.7570,166
25 Mar 2024------
22 Mar 2024102.90102.9097.0099.5599.5599,154
21 Mar 202495.00105.0095.00101.70101.70128,611
20 Mar 2024105.25106.00100.00100.00100.0059,711
19 Mar 2024107.00107.70103.00105.25105.25122,241
18 Mar 2024109.45110.05105.00106.10106.10141,548
15 Mar 2024------
14 Mar 202494.30100.5094.30100.35100.35262,734
13 Mar 202499.25101.5094.3095.7595.75239,472
12 Mar 2024100.00100.6093.0099.2599.25166,277
11 Mar 2024104.05105.5596.9097.6597.65126,757
08 Mar 2024------
07 Mar 202497.25102.1097.25102.00102.00174,138
06 Mar 202499.80101.1094.6597.2597.25210,762
05 Mar 2024103.80103.8096.3599.6099.60143,548
04 Mar 2024105.95108.00100.80101.40101.40182,209
01 Mar 2024107.00107.00101.20103.45103.45158,650
29 Feb 202499.30103.7099.30103.19103.19168,788
28 Feb 2024105.95106.1098.5699.1199.11158,728
27 Feb 2024102.98106.10102.98103.74103.74192,697
26 Feb 202499.40101.1198.23101.07101.07162,761
23 Feb 202497.9099.2792.0096.3096.30242,921
22 Feb 202496.5096.7793.0094.5594.55125,351
21 Feb 202490.9992.4589.0092.1792.17107,325
20 Feb 202486.8688.0984.0088.0588.05165,763
16 Feb 202481.5082.3079.0081.0381.0349,038
15 Feb 202481.0782.5077.7580.5180.5164,579
14 Feb 202484.8084.8079.2081.0781.0793,534
13 Feb 202485.3086.0081.0583.1683.1686,027
12 Feb 202481.5082.8677.0082.6482.64201,965
09 Feb 202478.5581.0076.4078.9278.92107,608
08 Feb 202481.9681.9676.4078.5478.54178,640
07 Feb 202478.9980.0276.2278.0678.0667,972
06 Feb 202470.2277.0070.2276.2176.21343,823
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...