UK markets closed

Titan Company Limited (TITAN.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
3,691.95+39.90 (+1.09%)
At close: 03:29PM IST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20243,672.003,737.003,655.003,691.953,691.95897,831
22 Feb 20243,676.003,676.003,555.353,652.053,652.051,017,437
21 Feb 20243,652.053,707.503,640.003,656.353,656.35660,426
20 Feb 20243,700.003,719.953,665.503,686.703,686.70744,107
19 Feb 20243,671.953,709.503,650.003,695.053,695.05528,874
16 Feb 20243,648.003,690.003,624.503,655.403,655.40915,502
15 Feb 20243,595.053,632.003,571.003,622.053,622.05759,063
14 Feb 20243,546.003,593.853,503.303,585.553,585.551,046,318
13 Feb 20243,607.003,608.753,551.153,559.953,559.95796,060
12 Feb 20243,599.003,618.603,570.053,585.253,585.25487,283
09 Feb 20243,549.103,597.903,532.853,591.603,591.60838,509
08 Feb 20243,604.803,610.003,503.003,549.103,549.101,011,857
07 Feb 20243,578.003,620.003,555.803,576.503,576.50900,220
06 Feb 20243,552.053,577.953,531.603,559.153,559.151,069,901
05 Feb 20243,612.953,624.653,534.903,552.053,552.051,771,614
02 Feb 20243,635.003,713.453,602.453,612.403,612.402,320,153
01 Feb 20243,738.003,738.003,601.003,627.453,627.451,408,462
31 Jan 20243,749.003,775.003,653.253,697.553,697.551,386,754
30 Jan 20243,882.003,886.953,715.003,735.753,735.75852,445
29 Jan 20243,760.603,875.003,760.553,866.653,866.65699,215
25 Jan 20243,770.403,796.953,730.103,770.203,770.20646,135
24 Jan 20243,764.003,780.003,711.753,767.853,767.85636,988
23 Jan 20243,786.003,858.003,705.753,739.653,739.651,053,510
19 Jan 20243,742.203,861.503,740.703,810.603,810.602,566,367
18 Jan 20243,791.353,824.653,718.853,734.703,734.701,293,580
17 Jan 20243,818.953,855.003,800.003,830.053,830.05723,356
16 Jan 20243,758.853,858.003,756.003,820.303,820.301,170,685
15 Jan 20243,740.003,775.003,736.003,758.853,758.85661,292
12 Jan 20243,700.003,734.303,647.953,726.003,726.00990,582
11 Jan 20243,726.903,742.703,692.603,698.603,698.60392,818
10 Jan 20243,708.003,730.003,690.003,714.453,714.45556,311
09 Jan 20243,736.953,753.953,685.153,694.003,694.00572,612
08 Jan 20243,770.003,776.853,695.803,706.053,706.051,202,148
05 Jan 20243,719.703,750.003,687.253,712.553,712.55963,628
04 Jan 20243,696.003,727.003,686.653,719.703,719.70545,228
03 Jan 20243,708.003,709.953,665.003,693.053,693.05356,757
02 Jan 20243,689.003,707.853,642.503,698.253,698.25453,685
01 Jan 20243,689.003,698.003,667.503,677.153,677.15286,683
29 Dec 20233,715.103,715.103,660.253,675.453,675.45709,614
28 Dec 20233,699.903,737.003,680.703,715.103,715.101,033,648
27 Dec 20233,668.003,695.003,645.003,689.253,689.25666,625
26 Dec 20233,635.003,665.003,623.453,656.703,656.70526,101
22 Dec 20233,580.003,638.453,560.553,627.353,627.35777,099
21 Dec 20233,524.103,598.953,518.803,580.003,580.00816,722
20 Dec 20233,610.453,651.503,541.003,554.103,554.10849,001
19 Dec 20233,610.653,627.953,600.103,610.453,610.45577,926
18 Dec 20233,600.703,667.203,593.903,619.603,619.60699,850
15 Dec 20233,615.003,615.003,584.803,600.553,600.55906,271
14 Dec 20233,647.003,647.003,584.353,591.403,591.40992,762
13 Dec 20233,585.003,609.753,552.753,602.353,602.35717,618
12 Dec 20233,637.003,644.503,563.253,571.403,571.401,075,941
11 Dec 20233,634.553,644.603,598.303,630.503,630.50620,604
08 Dec 20233,575.003,646.953,575.003,634.653,634.651,562,141
07 Dec 20233,546.903,595.003,519.053,585.403,585.40820,214
06 Dec 20233,550.003,573.953,522.103,546.903,546.90474,140
05 Dec 20233,488.403,550.003,479.003,545.303,545.30713,651
04 Dec 20233,550.003,550.003,478.053,488.403,488.40808,838
01 Dec 20233,499.003,500.003,470.003,489.503,489.50655,263
30 Nov 20233,431.103,500.003,422.253,490.603,490.601,480,088
29 Nov 20233,473.853,473.853,424.003,429.303,429.30819,200
28 Nov 20233,417.953,445.953,397.353,442.403,442.40733,524
24 Nov 20233,406.003,419.103,382.553,396.953,396.95589,530
23 Nov 20233,433.903,441.953,396.303,408.403,408.40517,362
22 Nov 20233,400.003,435.003,396.053,429.853,429.85980,779
21 Nov 20233,365.003,401.753,355.103,394.453,394.451,038,863
20 Nov 20233,338.003,353.953,312.253,345.853,345.85497,379
17 Nov 20233,339.003,366.003,326.703,338.853,338.85633,405
16 Nov 20233,295.403,358.003,259.253,335.953,335.951,055,389
15 Nov 20233,275.253,300.903,260.753,295.953,295.95747,863
13 Nov 20233,275.003,278.353,250.603,264.753,264.75275,538
10 Nov 20233,263.053,274.953,223.003,256.353,256.351,170,763
09 Nov 20233,320.953,320.953,274.653,283.753,283.751,317,398
08 Nov 20233,289.003,323.803,272.203,311.853,311.85632,305
07 Nov 20233,274.003,286.453,250.203,270.203,270.20433,992
06 Nov 20233,310.003,310.003,245.303,267.053,267.051,137,606
03 Nov 20233,205.153,288.003,205.053,274.503,274.501,355,614
02 Nov 20233,200.003,228.503,180.003,201.503,201.50774,180
01 Nov 20233,193.853,212.903,168.353,173.403,173.40756,820
31 Oct 20233,119.603,205.803,087.853,189.653,189.651,235,478
30 Oct 20233,105.003,121.953,075.003,116.453,116.45802,316
27 Oct 20233,095.103,138.753,087.253,120.703,120.701,050,608
26 Oct 20233,160.353,189.903,092.053,100.803,100.801,124,281
25 Oct 20233,216.003,236.303,179.003,187.853,187.85762,466
23 Oct 20233,246.203,274.953,209.703,219.753,219.75566,920
20 Oct 20233,272.653,291.503,244.003,266.203,266.20657,550
19 Oct 20233,270.003,300.953,239.003,284.653,284.65698,767
18 Oct 20233,309.203,324.153,277.503,282.753,282.75324,535
17 Oct 20233,317.953,328.453,304.103,308.453,308.45584,625
16 Oct 20233,284.003,329.003,275.003,301.403,301.40778,014
13 Oct 20233,285.003,307.003,266.553,283.753,283.75920,545
12 Oct 20233,292.003,295.053,262.603,285.003,285.00429,096
11 Oct 20233,289.703,296.003,264.003,280.503,280.50546,575
10 Oct 20233,295.003,299.203,259.303,269.203,269.20633,934
09 Oct 20233,294.703,296.003,249.053,267.503,267.50822,467
06 Oct 20233,230.003,319.803,221.103,309.753,309.751,102,120
05 Oct 20233,173.903,231.003,165.003,216.503,216.501,109,881
04 Oct 20233,186.003,205.003,151.003,166.653,166.65486,969
03 Oct 20233,148.803,212.503,114.403,196.253,196.251,007,308
29 Sept 20233,160.053,176.453,143.053,148.803,148.80697,564
28 Sept 20233,217.503,224.903,141.753,157.253,157.251,214,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...