UK markets open in 5 hours 1 minute

Titan Company Limited (TITAN.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
3,283.95+9.45 (+0.29%)
At close: 03:29PM IST
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20233,274.503,314.903,261.353,283.953,283.95623,515
22 Sept 20233,298.803,298.803,261.703,274.503,274.501,019,051
21 Sept 20233,300.003,322.503,285.803,304.503,304.501,091,384
20 Sept 20233,314.003,349.003,300.053,306.653,306.651,201,025
18 Sept 20233,257.003,352.003,246.803,339.503,339.501,423,507
15 Sept 20233,261.603,264.003,239.003,248.603,248.601,397,407
14 Sept 20233,277.553,302.453,240.003,261.353,261.351,264,935
13 Sept 20233,178.053,270.003,178.053,263.203,263.201,370,306
12 Sept 20233,216.053,221.153,177.603,185.803,185.80591,509
11 Sept 20233,209.953,221.553,186.603,213.303,213.30544,452
08 Sept 20233,182.003,205.003,172.803,199.103,199.10700,158
07 Sept 20233,173.003,182.953,152.003,172.803,172.80805,295
06 Sept 20233,136.153,180.553,120.853,176.053,176.051,163,154
05 Sept 20233,120.003,157.503,115.003,136.153,136.15721,199
04 Sept 20233,116.953,124.953,086.303,100.303,100.30539,813
01 Sept 20233,111.953,124.903,100.003,116.803,116.80423,739
31 Aug 20233,090.853,118.953,082.203,104.453,104.451,420,498
30 Aug 20233,080.003,111.003,067.003,082.203,082.20582,766
29 Aug 20233,051.953,090.003,044.003,079.403,079.40482,639
28 Aug 20233,074.003,079.953,040.703,048.553,048.55471,698
25 Aug 20233,055.003,074.753,037.553,067.203,067.20648,003
24 Aug 20233,075.703,099.903,056.253,061.203,061.20618,626
23 Aug 20233,075.603,085.003,056.303,070.003,070.00602,197
22 Aug 20233,084.953,091.003,040.103,075.603,075.60714,220
21 Aug 20233,051.003,082.503,050.003,078.303,078.30706,621
18 Aug 20233,070.603,079.503,035.003,050.453,050.45860,782
17 Aug 20233,018.003,079.453,012.003,071.753,071.751,699,758
16 Aug 20233,005.003,015.902,978.053,011.103,011.10544,441
14 Aug 20233,020.353,020.352,988.353,010.653,010.65542,561
11 Aug 20232,988.503,067.452,980.003,017.253,017.251,823,274
10 Aug 20232,958.002,995.502,917.002,988.552,988.55970,990
09 Aug 20232,924.002,962.002,918.152,955.902,955.90600,081
08 Aug 20232,918.002,932.002,904.602,921.252,921.25474,417
07 Aug 20232,919.952,919.952,882.452,904.602,904.60580,359
04 Aug 20232,919.952,935.802,898.002,904.402,904.40709,334
03 Aug 20232,937.952,986.952,883.002,902.102,902.103,319,847
02 Aug 20233,005.653,005.702,960.002,977.152,977.151,152,335
01 Aug 20233,024.853,027.502,987.703,001.903,001.90602,288
31 Jul 20232,950.003,017.952,950.003,004.053,004.05656,048
28 Jul 20233,008.153,010.002,951.702,987.002,987.00837,051
27 Jul 20233,013.953,024.102,983.653,002.103,002.10595,544
26 Jul 20233,044.903,044.902,995.003,008.353,008.35588,487
25 Jul 20232,980.003,032.902,972.753,029.003,029.00874,788
24 Jul 20232,978.002,992.902,951.252,979.202,979.20523,141
21 Jul 20232,990.753,005.002,970.002,976.302,976.30599,594
20 Jul 20233,002.253,016.602,966.002,989.302,989.301,021,556
19 Jul 20233,010.103,017.402,985.052,995.652,995.65568,891
18 Jul 20233,033.453,039.952,963.402,996.452,996.451,359,863
17 Jul 20233,070.003,072.953,020.003,033.453,033.45866,575
14 Jul 20233,093.653,097.353,042.603,055.553,055.55721,349
13 Jul 20233,113.953,114.603,079.303,084.753,084.75932,018
13 Jul 202310 Dividend
12 Jul 20233,114.003,124.003,087.653,096.503,086.501,300,168
11 Jul 20233,062.853,098.003,044.803,087.603,077.631,141,925
10 Jul 20233,155.003,155.003,030.253,045.553,035.711,777,220
07 Jul 20233,140.003,210.003,126.403,144.003,133.853,630,808
06 Jul 20233,100.003,111.853,081.403,106.403,096.37976,956
05 Jul 20233,075.003,113.903,063.003,099.853,089.84643,663
04 Jul 20233,041.503,090.003,039.003,074.653,064.721,291,238
03 Jul 20233,050.103,054.003,026.303,038.303,028.49429,100
30 Jun 20233,046.003,067.953,029.153,047.653,037.81946,112
28 Jun 20232,975.702,975.702,975.702,975.702,966.09-
27 Jun 20232,973.002,989.202,940.702,975.702,966.09913,730
26 Jun 20232,940.002,981.002,940.002,972.602,963.00839,713
26 Jun 202310 Dividend
23 Jun 20232,972.502,981.002,932.002,939.152,919.69869,340
22 Jun 20232,975.002,984.752,955.802,970.252,950.58496,441
21 Jun 20232,974.002,985.002,958.152,971.102,951.43509,602
20 Jun 20232,972.702,986.352,948.302,974.002,954.31672,298
19 Jun 20232,967.003,024.402,963.352,968.602,948.951,382,633
16 Jun 20232,911.802,960.002,911.802,954.302,934.741,022,389
15 Jun 20232,911.052,924.652,900.002,908.002,888.75564,711
14 Jun 20232,920.002,928.202,897.002,907.052,887.80617,700
13 Jun 20232,859.902,918.002,855.102,912.502,893.22776,313
12 Jun 20232,884.952,885.452,833.252,852.602,833.711,112,274
09 Jun 20232,890.002,919.952,863.252,876.252,857.21727,880
08 Jun 20232,906.902,921.852,871.052,877.002,857.95560,514
07 Jun 20232,895.002,910.002,870.002,906.952,887.70862,821
06 Jun 20232,860.952,893.002,858.302,881.452,862.371,148,132
05 Jun 20232,875.002,875.002,840.002,855.702,836.79724,102
02 Jun 20232,830.002,871.002,826.452,861.652,842.701,116,501
01 Jun 20232,823.252,837.652,814.702,827.252,808.53538,550
31 May 20232,802.502,832.102,790.102,823.252,804.561,394,580
30 May 20232,829.502,841.902,797.702,802.502,783.951,263,691
29 May 20232,745.002,821.802,745.002,812.252,793.631,107,678
26 May 20232,707.952,759.702,699.152,742.152,723.99811,400
25 May 20232,714.452,720.002,682.002,707.952,690.02651,488
24 May 20232,675.002,722.002,670.002,707.252,689.33814,553
23 May 20232,719.952,726.402,677.302,683.452,665.68713,749
22 May 20232,701.602,734.002,701.102,712.552,694.59559,506
19 May 20232,719.952,719.952,683.052,701.652,683.76846,419
18 May 20232,782.002,782.002,716.102,721.852,703.83612,441
17 May 20232,785.002,790.002,750.052,762.402,744.11539,547
16 May 20232,785.002,800.802,774.552,790.252,771.78548,885
15 May 20232,774.002,802.102,764.252,779.552,761.15772,914
12 May 20232,760.802,784.502,756.852,773.202,754.84705,516
11 May 20232,758.002,765.002,744.052,757.852,739.59621,067
10 May 20232,760.002,767.702,736.202,745.452,727.27522,149
09 May 20232,753.302,790.002,738.452,748.402,730.20893,686
08 May 20232,732.952,770.002,732.902,751.252,733.03848,638
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...