Canada markets closed

Titan Company Limited (TITAN.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
3,250.90-20.95 (-0.64%)
At close: 03:30PM IST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20243,298.003,328.803,216.753,241.903,241.902,524,214
May 30, 20243,365.003,365.003,254.003,271.853,271.852,365,535
May 29, 20243,405.353,418.003,371.103,380.403,380.40519,533
May 28, 20243,404.003,423.003,392.153,409.403,409.40548,576
May 27, 20243,423.953,436.303,390.303,403.403,403.40804,488
May 24, 20243,452.103,455.053,404.203,412.403,412.40878,625
May 23, 20243,383.003,460.403,377.753,452.053,452.05977,789
May 22, 20243,384.753,403.103,360.003,383.853,383.85626,567
May 21, 20243,355.003,380.303,351.003,377.003,377.00827,674
May 17, 20243,347.953,368.003,308.003,361.153,361.151,194,228
May 16, 20243,276.303,348.003,251.303,333.903,333.901,404,971
May 15, 20243,304.003,306.453,260.003,268.553,268.55657,036
May 14, 20243,250.003,308.003,250.003,288.903,288.90620,163
May 13, 20243,307.503,308.003,230.503,253.653,253.651,294,603
May 10, 20243,258.103,306.203,242.753,289.853,289.851,307,103
May 09, 20243,259.853,322.503,233.003,245.703,245.701,860,654
May 08, 20243,275.403,281.003,238.453,259.853,259.852,054,981
May 07, 20243,330.003,332.003,227.003,270.903,270.903,111,444
May 06, 20243,476.003,488.803,257.003,280.153,280.156,891,728
May 03, 20243,595.003,599.003,492.003,533.903,533.901,681,592
May 02, 20243,585.003,598.003,546.303,568.453,568.451,435,891
Apr 30, 20243,602.653,619.503,580.003,589.253,589.25963,220
Apr 29, 20243,585.003,613.453,573.153,604.853,604.85703,524
Apr 26, 20243,588.003,593.253,556.303,584.803,584.80798,783
Apr 25, 20243,595.003,602.503,541.003,571.103,571.101,889,163
Apr 24, 20243,642.003,644.853,580.053,609.753,609.75652,811
Apr 23, 20243,619.953,648.003,605.153,633.003,633.00769,991
Apr 22, 20243,567.003,615.003,552.003,596.753,596.75668,659
Apr 19, 20243,525.103,571.203,478.253,563.053,563.051,507,940
Apr 18, 20243,645.903,660.003,501.003,525.103,525.101,677,946
Apr 16, 20243,589.003,653.203,583.003,645.903,645.901,116,890
Apr 15, 20243,607.003,639.203,590.003,600.603,600.60854,076
Apr 12, 20243,689.553,694.803,609.453,619.303,619.301,910,561
Apr 10, 20243,690.003,720.353,681.453,711.203,711.20567,546
Apr 09, 20243,755.003,761.003,664.353,679.353,679.35745,285
Apr 08, 20243,798.653,808.303,720.353,748.903,748.90849,267
Apr 05, 20243,778.403,801.903,741.003,754.453,754.45623,873
Apr 04, 20243,740.003,792.303,679.003,782.753,782.751,177,617
Apr 03, 20243,745.103,752.003,705.003,712.503,712.50801,601
Apr 02, 20243,754.003,781.453,734.103,755.953,755.95677,963
Apr 01, 20243,822.953,832.553,730.503,738.403,738.40964,052
Mar 28, 20243,760.003,838.303,732.553,801.803,801.801,590,738
Mar 27, 20243,699.003,784.903,692.803,759.403,759.401,315,714
Mar 26, 20243,665.003,729.953,665.003,698.203,698.201,158,224
Mar 22, 20243,627.553,726.903,621.253,706.703,706.701,281,102
Mar 21, 20243,606.953,637.003,590.053,627.553,627.55767,905
Mar 20, 20243,583.403,596.903,550.003,590.503,590.50526,882
Mar 19, 20243,579.003,606.653,547.053,583.403,583.40554,444
Mar 18, 20243,619.003,620.003,565.103,579.703,579.70785,257
Mar 15, 20243,634.703,655.953,610.003,633.203,633.201,207,241
Mar 14, 20243,629.953,648.003,580.153,640.153,640.151,293,906
Mar 13, 20243,759.003,762.003,590.003,625.703,625.701,027,729
Mar 12, 20243,762.003,766.003,713.503,748.803,748.80564,569
Mar 11, 20243,802.903,808.003,742.053,750.153,750.15597,848
Mar 07, 20243,812.053,824.253,768.103,786.903,786.90838,514
Mar 06, 20243,748.053,815.003,702.703,810.753,810.75765,602
Mar 05, 20243,748.003,759.153,708.003,750.753,750.75733,660
Mar 04, 20243,761.603,764.103,715.003,732.403,732.40787,542
Mar 01, 20243,630.003,774.003,626.003,765.903,765.901,533,727
Feb 29, 20243,595.203,654.003,585.303,624.403,624.401,692,242
Feb 28, 20243,655.003,669.003,582.153,594.703,594.70538,608
Feb 27, 20243,630.003,675.003,621.053,653.853,653.85673,959
Feb 26, 20243,690.003,690.003,610.853,622.503,622.50546,842
Feb 23, 20243,672.003,737.003,655.003,691.953,691.95897,831
Feb 22, 20243,676.003,676.003,555.353,652.053,652.051,017,437
Feb 21, 20243,652.053,707.503,640.003,656.353,656.35660,426
Feb 20, 20243,700.003,719.953,665.503,686.703,686.70744,107
Feb 19, 20243,671.953,709.503,650.003,695.053,695.05528,874
Feb 16, 20243,648.003,690.003,624.503,655.403,655.40915,502
Feb 15, 20243,595.053,632.003,571.003,622.053,622.05759,063
Feb 14, 20243,546.003,593.853,503.303,585.553,585.551,046,318
Feb 13, 20243,607.003,608.753,551.153,559.953,559.95796,060
Feb 12, 20243,599.003,618.603,570.053,585.253,585.25487,283
Feb 09, 20243,549.103,597.903,532.853,591.603,591.60838,509
Feb 08, 20243,604.803,610.003,503.003,549.103,549.101,011,857
Feb 07, 20243,578.003,620.003,555.803,576.503,576.50900,220
Feb 06, 20243,552.053,577.953,531.603,559.153,559.151,069,901
Feb 05, 20243,612.953,624.653,534.903,552.053,552.051,771,614
Feb 02, 20243,635.003,713.453,602.453,612.403,612.402,320,153
Feb 01, 20243,738.003,738.003,601.003,627.453,627.451,408,462
Jan 31, 20243,749.003,775.003,653.253,697.553,697.551,386,754
Jan 30, 20243,882.003,886.953,715.003,735.753,735.75852,445
Jan 29, 20243,760.603,875.003,760.553,866.653,866.65699,215
Jan 25, 20243,770.403,796.953,730.103,770.203,770.20646,135
Jan 24, 20243,764.003,780.003,711.753,767.853,767.85636,988
Jan 23, 20243,786.003,858.003,705.753,739.653,739.651,053,510
Jan 19, 20243,742.203,861.503,740.703,810.603,810.602,566,367
Jan 18, 20243,791.353,824.653,718.853,734.703,734.701,293,580
Jan 17, 20243,818.953,855.003,800.003,830.053,830.05723,356
Jan 16, 20243,758.853,858.003,756.003,820.303,820.301,170,685
Jan 15, 20243,740.003,775.003,736.003,758.853,758.85661,292
Jan 12, 20243,700.003,734.303,647.953,726.003,726.00990,582
Jan 11, 20243,726.903,742.703,692.603,698.603,698.60392,818
Jan 10, 20243,708.003,730.003,690.003,714.453,714.45556,311
Jan 09, 20243,736.953,753.953,685.153,694.003,694.00572,612
Jan 08, 20243,770.003,776.853,695.803,706.053,706.051,202,148
Jan 05, 20243,719.703,750.003,687.253,712.553,712.55963,628
Jan 04, 20243,696.003,727.003,686.653,719.703,719.70545,228
Jan 03, 20243,708.003,709.953,665.003,693.053,693.05356,757
Jan 02, 20243,689.003,707.853,642.503,698.253,698.25453,685
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...