UK markets close in 56 minutes

Titan Company Limited (TITAN.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,585.10+10.90 (+0.42%)
At close: 03:29PM IST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20222,629.002,629.002,571.652,585.102,585.101,291,070
03 Oct 20222,625.002,625.002,555.602,574.202,574.201,049,142
30 Sept 20222,538.002,637.402,522.602,606.952,606.951,453,944
29 Sept 20222,594.852,606.052,517.352,531.502,531.501,177,076
28 Sept 20222,587.502,634.502,564.502,576.952,576.951,419,969
27 Sept 20222,669.952,679.552,585.552,600.352,600.351,246,270
26 Sept 20222,666.002,677.952,563.552,655.502,655.501,371,409
23 Sept 20222,737.602,755.702,667.002,672.452,672.451,226,889
22 Sept 20222,660.002,744.952,650.002,737.602,737.601,352,472
21 Sept 20222,688.002,700.002,656.652,666.652,666.651,052,572
20 Sept 20222,642.202,693.552,635.102,684.002,684.00844,553
19 Sept 20222,611.752,632.002,552.552,619.802,619.80808,421
16 Sept 20222,648.002,677.652,604.252,611.802,611.801,425,731
15 Sept 20222,714.152,717.002,648.002,656.152,656.15753,648
14 Sept 20222,645.002,712.002,645.002,700.602,700.60915,281
13 Sept 20222,680.002,723.002,672.002,705.552,705.551,536,444
12 Sept 20222,616.802,669.702,610.002,661.152,661.15808,360
09 Sept 20222,652.002,652.152,593.002,603.452,603.45777,186
08 Sept 20222,649.002,659.902,616.002,626.702,626.70754,150
07 Sept 20222,607.002,641.402,600.402,637.752,637.75438,635
06 Sept 20222,631.702,646.902,611.002,631.652,631.65680,071
05 Sept 20222,625.002,640.002,610.852,627.352,627.35733,481
02 Sept 20222,631.002,645.002,607.052,612.602,612.60800,453
01 Sept 20222,592.952,647.152,565.652,622.002,622.001,438,313
30 Aug 20222,545.002,623.102,543.002,604.652,604.651,794,736
29 Aug 20222,457.252,540.902,457.252,531.702,531.701,149,676
26 Aug 20222,483.052,556.002,481.552,532.902,532.902,398,253
25 Aug 20222,473.002,501.602,456.702,466.452,466.45732,577
24 Aug 20222,495.002,495.002,441.052,460.702,460.70672,569
23 Aug 20222,407.002,501.952,400.002,480.202,480.201,417,877
22 Aug 20222,440.002,458.002,408.002,417.602,417.60947,292
19 Aug 20222,498.952,498.952,430.902,440.602,440.60751,505
18 Aug 20222,492.202,503.902,467.302,478.702,478.70827,663
17 Aug 20222,495.002,523.152,480.652,492.202,492.20863,500
16 Aug 20222,461.102,499.502,435.002,493.852,493.851,035,928
12 Aug 20222,472.002,493.002,461.902,471.952,471.95761,420
11 Aug 20222,446.202,486.002,446.202,472.352,472.351,127,878
10 Aug 20222,469.902,469.902,417.102,433.602,433.601,065,998
08 Aug 20222,460.002,474.702,433.152,446.952,446.951,576,547
05 Aug 20222,425.202,472.402,417.352,432.802,432.802,443,597
04 Aug 20222,429.952,430.452,370.952,423.652,423.651,015,590
03 Aug 20222,395.002,425.902,355.002,416.402,416.401,207,016
02 Aug 20222,370.002,397.802,357.052,384.952,384.95777,687
01 Aug 20222,364.802,381.052,339.002,376.252,376.25581,266
29 Jul 20222,355.002,392.502,339.052,352.052,352.051,239,445
28 Jul 20222,321.002,341.502,305.052,334.652,334.651,126,799
27 Jul 20222,285.102,311.002,266.552,303.552,303.551,456,382
26 Jul 20222,334.952,334.952,286.552,293.202,293.201,142,159
25 Jul 20222,339.302,348.802,313.002,328.852,328.851,248,393
22 Jul 20222,299.002,329.952,283.102,325.002,325.001,185,176
21 Jul 20222,285.002,298.002,264.002,288.602,288.601,117,118
20 Jul 20222,280.002,298.002,261.102,271.202,271.201,620,332
19 Jul 20222,232.502,253.002,216.702,241.202,241.20867,223
18 Jul 20222,196.002,247.302,194.052,237.452,237.452,016,386
15 Jul 20222,135.002,193.152,132.202,189.702,189.701,742,573
14 Jul 20222,132.002,140.002,113.002,127.452,127.45767,221
13 Jul 20222,130.002,141.802,107.452,111.402,111.401,169,721
12 Jul 20222,132.002,142.002,114.452,130.002,130.001,096,542
11 Jul 20222,153.002,173.852,126.602,163.602,163.601,219,508
08 Jul 20222,140.002,154.002,110.502,144.352,144.352,039,331
08 Jul 20227.5 Dividend
07 Jul 20222,130.002,171.602,102.552,127.502,120.005,915,740
06 Jul 20221,958.002,025.501,941.352,013.552,006.451,952,701
05 Jul 20221,967.001,989.101,940.551,954.251,947.361,555,345
04 Jul 20221,954.001,966.601,928.001,962.501,955.581,023,678
01 Jul 20221,895.001,954.351,825.051,946.201,939.344,064,801
30 Jun 20221,950.001,965.751,926.001,941.251,934.412,489,709
29 Jun 20221,950.001,954.301,923.001,936.151,929.322,375,427
28 Jun 20222,020.002,022.001,960.001,968.051,961.113,397,585
27 Jun 20222,082.002,083.652,025.002,040.302,033.111,067,849
24 Jun 20222,053.552,076.402,033.952,045.602,038.39854,618
23 Jun 20222,040.002,047.801,997.152,041.402,034.201,632,845
22 Jun 20222,070.002,070.952,007.002,031.202,024.041,507,811
21 Jun 20221,979.902,093.751,966.502,078.102,070.773,289,922
20 Jun 20221,938.001,973.451,905.451,961.701,954.781,967,950
17 Jun 20222,041.002,051.651,910.551,936.451,929.626,066,708
16 Jun 20222,126.402,145.002,042.052,060.952,053.681,265,289
15 Jun 20222,104.002,127.502,090.002,105.052,097.63783,714
14 Jun 20222,100.002,116.902,072.652,102.002,094.59893,733
13 Jun 20222,108.002,124.452,076.202,102.402,094.99928,411
10 Jun 20222,108.002,166.002,108.002,142.252,134.70927,889
09 Jun 20222,106.002,154.002,103.002,139.702,132.161,035,771
08 Jun 20222,106.052,133.002,096.552,128.852,121.351,775,344
07 Jun 20222,173.552,179.452,088.002,100.802,093.393,255,286
06 Jun 20222,204.402,208.952,165.952,198.552,190.801,285,097
03 Jun 20222,231.652,244.952,197.752,204.402,196.631,228,695
02 Jun 20222,176.602,225.352,176.602,220.952,213.12966,727
01 Jun 20222,255.002,304.902,180.002,197.602,189.852,126,105
31 May 20222,254.902,300.002,176.602,216.002,208.197,005,071
30 May 20222,164.002,260.002,164.002,255.902,247.951,691,435
27 May 20222,155.002,159.952,123.402,149.202,141.62865,917
26 May 20222,132.002,150.852,075.502,141.952,134.401,382,368
25 May 20222,160.002,181.002,106.002,113.402,105.951,125,068
24 May 20222,151.652,165.002,121.352,140.252,132.711,150,314
23 May 20222,160.002,200.002,138.002,151.302,143.721,346,294
20 May 20222,139.902,155.552,129.202,137.052,129.521,017,542
19 May 20222,125.002,156.102,055.102,111.952,104.50981,115
18 May 20222,187.002,194.302,161.002,166.752,159.111,188,772
17 May 20222,145.002,185.002,111.002,176.352,168.681,256,142
16 May 20222,118.002,152.002,096.702,109.602,102.161,370,151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...