Canada markets closed

Titan Company Limited (TITAN.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
3,242.65-27.35 (-0.84%)
At close: 03:29PM IST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20243,309.453,326.903,216.153,242.653,242.6557,602
May 30, 20243,384.953,384.953,255.103,270.003,270.0058,107
May 29, 20243,400.053,418.203,370.003,376.903,376.9022,233
May 28, 20243,408.003,422.903,391.253,409.153,409.1541,469
May 27, 20243,414.753,436.003,388.853,403.653,403.6554,558
May 24, 20243,459.853,459.853,402.003,414.053,414.0570,951
May 23, 20243,385.003,459.003,376.853,450.353,450.3572,688
May 22, 20243,398.853,404.003,363.503,384.153,384.1515,580
May 21, 20243,364.953,380.003,353.553,375.003,375.0022,383
May 17, 20243,349.003,367.353,307.403,361.353,361.3591,481
May 16, 20243,299.953,349.003,251.053,339.553,339.5556,097
May 15, 20243,308.353,308.353,260.103,268.503,268.5037,562
May 14, 20243,253.353,307.003,250.003,289.103,289.1039,504
May 13, 20243,293.453,310.003,230.003,254.203,254.2074,618
May 10, 20243,271.053,305.353,244.203,291.103,291.1058,385
May 09, 20243,300.003,323.253,233.153,244.203,244.20106,001
May 08, 20243,280.003,280.003,238.003,260.053,260.05113,959
May 07, 20243,308.353,332.403,226.753,276.253,276.25232,020
May 06, 20243,481.103,485.003,257.053,281.653,281.65462,692
May 03, 20243,598.903,598.903,493.003,535.403,535.40123,830
May 02, 20243,582.303,597.003,547.253,569.503,569.5068,522
Apr 30, 20243,597.153,619.003,580.003,589.153,589.1557,437
Apr 29, 20243,584.403,614.053,572.703,605.153,605.1534,584
Apr 26, 20243,589.603,592.753,556.203,584.403,584.4035,193
Apr 25, 20243,595.003,600.003,541.553,572.653,572.6549,553
Apr 24, 20243,635.753,642.003,580.103,607.553,607.5564,468
Apr 23, 20243,604.253,649.003,604.253,629.653,629.6549,958
Apr 22, 20243,569.953,613.853,553.203,597.803,597.8023,670
Apr 19, 20243,520.553,571.053,478.453,562.853,562.8582,880
Apr 18, 20243,647.053,658.103,501.153,526.403,526.4077,650
Apr 16, 20243,598.653,652.003,590.003,647.053,647.0563,156
Apr 15, 20243,560.053,638.953,560.053,601.553,601.5567,156
Apr 12, 20243,714.953,714.953,610.003,619.703,619.7095,454
Apr 10, 20243,699.653,717.903,681.153,708.653,708.6531,272
Apr 09, 20243,763.853,763.853,665.003,679.703,679.7023,508
Apr 08, 20243,804.953,807.003,720.053,747.703,747.7050,660
Apr 05, 20243,776.103,800.003,740.403,754.853,754.8539,739
Apr 04, 20243,740.003,792.003,678.603,783.053,783.0548,206
Apr 03, 20243,755.553,755.553,705.403,713.003,713.0025,175
Apr 02, 20243,764.453,780.153,734.303,756.703,756.7012,285
Apr 01, 20243,805.753,831.403,730.003,737.953,737.9547,886
Mar 28, 20243,769.453,837.153,732.403,804.753,804.7555,771
Mar 27, 20243,700.153,784.953,695.003,761.203,761.2050,872
Mar 26, 20243,664.703,730.003,664.003,700.153,700.15140,668
Mar 22, 20243,632.953,725.003,627.503,709.153,709.1573,901
Mar 21, 20243,608.603,638.103,591.003,628.953,628.9547,503
Mar 20, 20243,604.253,604.253,550.003,592.453,592.4530,339
Mar 19, 20243,585.453,605.003,547.103,582.553,582.5544,957
Mar 18, 20243,632.653,632.653,565.003,581.003,581.0043,367
Mar 15, 20243,609.603,655.003,609.603,633.003,633.0041,379
Mar 14, 20243,613.553,648.603,580.253,640.853,640.8543,915
Mar 13, 20243,750.353,761.503,589.003,627.253,627.2553,015
Mar 12, 20243,765.003,765.003,715.003,749.803,749.8053,898
Mar 11, 20243,790.453,803.403,741.603,750.053,750.0527,909
Mar 07, 20243,813.003,825.153,769.003,787.503,787.5071,860
Mar 06, 20243,752.003,815.503,704.003,809.853,809.8540,466
Mar 05, 20243,750.003,758.003,708.003,752.903,752.90951,387
Mar 04, 20243,766.953,766.953,714.353,731.853,731.8522,925
Mar 01, 20243,625.053,772.303,625.053,764.703,764.70118,266
Feb 29, 20243,608.303,651.503,585.053,629.353,629.35311,732
Feb 28, 20243,674.953,674.953,582.053,592.603,592.608,465
Feb 27, 20243,623.203,676.153,621.053,652.553,652.559,361
Feb 26, 20243,692.953,692.953,612.003,621.053,621.0523,622
Feb 23, 20243,660.553,737.003,660.003,692.953,692.9567,950
Feb 22, 20243,693.253,693.253,555.853,651.803,651.8014,980
Feb 21, 20243,670.003,703.503,639.003,653.503,653.5011,207
Feb 20, 20243,709.903,719.703,668.353,682.403,682.4012,939
Feb 19, 20243,667.553,709.653,646.603,693.303,693.3034,982
Feb 16, 20243,650.003,690.003,625.003,656.603,656.6023,198
Feb 15, 20243,595.403,630.003,570.603,621.703,621.7021,795
Feb 14, 20243,551.003,595.003,505.003,586.553,586.5511,080
Feb 13, 20243,612.353,612.353,552.003,559.253,559.2512,190
Feb 12, 20243,612.853,619.103,571.053,584.003,584.0011,931
Feb 09, 20243,545.053,598.403,535.003,590.603,590.6037,500
Feb 08, 20243,617.953,617.953,503.553,549.003,549.0047,252
Feb 07, 20243,560.153,619.003,557.003,576.753,576.7532,718
Feb 06, 20243,552.603,578.503,532.403,559.753,559.7531,652
Feb 05, 20243,619.403,623.003,538.003,552.603,552.6052,148
Feb 02, 20243,627.553,712.353,603.003,613.753,613.7565,120
Feb 01, 20243,734.953,734.953,602.053,626.003,626.0026,843
Jan 31, 20243,774.503,774.503,652.553,697.403,697.4053,851
Jan 30, 20243,875.103,885.003,716.153,735.853,735.8517,431
Jan 29, 20243,769.853,875.003,764.103,866.053,866.0511,999
Jan 25, 20243,774.853,800.803,731.003,770.203,770.20310,421
Jan 24, 20243,740.153,779.603,713.003,765.053,765.0519,179
Jan 23, 20243,787.503,856.953,707.403,737.153,737.1543,552
Jan 19, 20243,775.603,860.003,743.703,809.603,809.6077,322
Jan 18, 2024------
Jan 17, 20243,819.303,854.353,802.203,830.003,830.0014,203
Jan 16, 20243,762.703,857.753,755.103,819.303,819.3029,060
Jan 15, 20243,749.553,775.003,736.203,758.753,758.7514,551
Jan 12, 20243,712.203,735.953,649.003,724.203,724.20105,435
Jan 11, 20243,730.853,741.303,692.653,698.853,698.8510,144
Jan 10, 20243,706.703,729.953,691.003,714.353,714.359,919
Jan 09, 20243,715.653,754.003,684.003,691.853,691.8514,487
Jan 08, 20243,784.253,784.253,695.603,705.703,705.7031,070
Jan 05, 20243,719.503,733.003,689.003,710.053,710.05124,653
Jan 04, 20243,690.003,727.003,687.803,721.253,721.2512,631
Jan 03, 20243,700.153,710.003,665.103,692.603,692.607,614
Jan 02, 20243,690.003,707.503,642.203,696.803,696.807,601
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...