UK markets close in 5 hours 52 minutes

Titan Company Limited (TITAN.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,519.05+10.90 (+0.43%)
At close: 03:29PM IST
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20232,510.002,528.002,494.052,519.052,519.05610,736
22 Mar 20232,517.952,524.002,495.002,508.152,508.15754,732
21 Mar 20232,475.002,521.552,468.052,514.052,514.051,652,107
20 Mar 20232,462.002,474.952,441.552,459.952,459.95918,922
17 Mar 20232,467.152,474.002,447.402,455.652,455.651,625,905
16 Mar 20232,413.502,482.002,413.002,450.352,450.352,317,115
15 Mar 20232,380.002,413.852,379.952,399.102,399.101,656,307
14 Mar 20232,336.952,391.852,328.852,355.602,355.601,470,817
13 Mar 20232,372.752,376.952,321.002,332.002,332.00631,722
10 Mar 20232,354.852,379.952,338.002,375.502,375.50543,004
09 Mar 20232,400.802,407.952,365.002,368.252,368.25601,071
08 Mar 20232,396.402,401.202,372.252,397.102,397.10858,496
06 Mar 20232,412.552,426.402,392.602,403.452,403.45682,556
03 Mar 20232,370.002,402.002,358.302,396.102,396.10710,845
02 Mar 20232,382.352,394.302,351.752,358.952,358.95529,609
01 Mar 20232,370.002,396.052,366.352,382.402,382.40479,935
28 Feb 20232,401.102,425.002,363.602,372.802,372.801,430,349
27 Feb 20232,399.102,412.002,373.602,401.002,401.00862,629
24 Feb 20232,400.002,413.752,377.952,399.102,399.101,145,691
23 Feb 20232,432.502,432.502,380.002,394.502,394.501,602,078
22 Feb 20232,451.952,462.802,414.402,431.552,431.551,098,118
21 Feb 20232,485.952,485.952,450.502,463.602,463.60750,272
20 Feb 20232,500.002,507.252,466.302,474.152,474.15460,090
17 Feb 20232,515.002,545.852,496.002,500.302,500.30607,239
16 Feb 20232,530.002,545.652,518.102,522.402,522.40704,946
15 Feb 20232,503.452,528.252,483.302,524.302,524.30707,224
14 Feb 20232,528.952,528.952,480.002,506.902,506.90843,477
13 Feb 20232,480.002,523.952,476.152,519.052,519.051,856,317
10 Feb 20232,452.002,472.002,442.052,468.502,468.50597,337
09 Feb 20232,467.002,475.652,451.602,462.552,462.55464,715
08 Feb 20232,447.002,480.002,447.002,466.752,466.75539,085
07 Feb 20232,456.302,459.752,432.102,446.902,446.90563,195
06 Feb 20232,474.852,479.952,447.602,458.002,458.001,049,075
03 Feb 20232,320.102,470.002,320.102,463.102,463.103,693,638
02 Feb 20232,341.052,385.002,269.602,308.102,308.101,788,381
01 Feb 20232,408.552,409.802,300.052,345.902,345.901,521,514
31 Jan 20232,347.002,386.452,335.652,377.152,377.151,252,600
30 Jan 20232,332.002,342.852,287.052,335.552,335.551,401,847
27 Jan 20232,368.402,368.402,302.602,331.252,331.251,238,620
25 Jan 20232,370.002,370.002,333.552,356.602,356.60650,664
24 Jan 20232,372.502,390.602,364.002,370.752,370.75714,000
23 Jan 20232,383.952,384.302,355.602,364.702,364.70932,554
20 Jan 20232,389.952,396.952,353.002,371.302,371.301,229,902
19 Jan 20232,392.502,411.802,367.202,385.052,385.051,116,874
18 Jan 20232,418.002,429.852,412.802,424.102,424.10601,233
17 Jan 20232,405.002,417.902,386.002,407.952,407.95926,137
16 Jan 20232,428.002,434.802,392.002,405.852,405.85737,012
13 Jan 20232,456.902,456.902,400.002,417.202,417.201,416,869
12 Jan 20232,450.002,475.002,432.002,446.602,446.60874,520
11 Jan 20232,473.002,488.602,431.002,437.402,437.401,000,412
10 Jan 20232,495.002,498.702,456.002,468.202,468.20948,787
09 Jan 20232,529.952,529.952,467.802,484.652,484.652,324,487
06 Jan 20232,560.002,584.402,517.002,538.102,538.10879,019
05 Jan 20232,591.002,620.002,543.652,562.102,562.101,544,601
04 Jan 20232,618.802,626.252,585.602,597.552,597.55832,054
03 Jan 20232,568.002,619.002,555.052,613.602,613.60852,511
02 Jan 20232,607.002,616.002,556.802,565.752,565.75697,408
30 Dec 20222,564.002,610.002,553.052,597.502,597.501,057,182
29 Dec 20222,555.002,588.852,542.202,553.252,553.251,583,143
28 Dec 20222,502.802,596.002,497.502,580.152,580.152,443,430
27 Dec 20222,498.002,519.902,485.602,503.552,503.55791,283
26 Dec 20222,487.752,512.402,470.252,481.102,481.101,076,808
23 Dec 20222,467.652,505.002,455.002,483.052,483.051,310,439
22 Dec 20222,491.802,509.202,465.002,483.002,483.00557,608
21 Dec 20222,515.002,528.002,481.002,489.602,489.60519,326
20 Dec 20222,516.802,517.602,482.102,508.152,508.15597,902
19 Dec 20222,483.202,525.252,468.702,521.802,521.80572,224
16 Dec 20222,500.002,520.002,480.002,482.852,482.851,177,053
15 Dec 20222,585.002,588.652,514.552,522.702,522.701,225,728
14 Dec 20222,574.852,596.002,571.152,591.102,591.10767,737
13 Dec 20222,597.402,600.002,565.002,575.902,575.90832,740
12 Dec 20222,613.502,613.502,571.002,584.652,584.65726,330
09 Dec 20222,597.002,629.902,567.952,615.452,615.45935,047
08 Dec 20222,596.852,613.902,578.752,583.502,583.50648,288
07 Dec 20222,616.302,623.752,586.702,596.852,596.85712,914
06 Dec 20222,619.802,624.002,591.302,617.002,617.00706,596
05 Dec 20222,629.002,629.952,589.252,615.652,615.65747,114
02 Dec 20222,648.002,651.402,605.002,617.902,617.90731,396
01 Dec 20222,662.002,665.002,630.002,638.702,638.70539,844
30 Nov 20222,613.752,665.002,604.202,653.002,653.001,569,918
29 Nov 20222,597.152,640.002,595.052,613.752,613.75866,621
28 Nov 20222,584.402,608.502,579.002,592.252,592.25665,149
25 Nov 20222,620.002,620.002,586.002,595.402,595.40633,047
24 Nov 20222,611.002,618.302,592.502,610.202,610.20752,066
23 Nov 20222,614.952,632.502,590.802,601.752,601.75992,873
22 Nov 20222,580.002,609.002,561.002,606.202,606.20912,070
21 Nov 20222,552.002,578.952,539.652,573.352,573.35629,040
18 Nov 20222,580.002,583.402,545.002,565.802,565.801,038,751
17 Nov 20222,638.002,645.002,576.002,582.002,582.001,265,647
16 Nov 20222,659.002,678.202,630.002,644.302,644.30835,064
15 Nov 20222,642.952,669.152,621.052,656.652,656.651,033,296
14 Nov 20222,658.002,665.002,623.202,629.802,629.80565,428
11 Nov 20222,671.002,694.402,641.552,651.802,651.80833,729
10 Nov 20222,710.002,711.102,628.002,641.002,641.001,198,585
09 Nov 20222,769.002,769.002,710.002,718.102,718.101,184,702
07 Nov 20222,772.002,772.002,706.302,741.552,741.551,825,529
04 Nov 20222,774.902,781.452,746.602,769.702,769.701,172,058
03 Nov 20222,705.002,779.002,705.002,763.652,763.651,227,960
02 Nov 20222,745.002,747.352,703.002,728.452,728.451,704,942
01 Nov 20222,770.152,784.002,741.002,754.952,754.95890,107
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...