Titan Company Limited TITAN
NSE · India · Consumer Durables
INR 4,515.70-71.30 (-1.55%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 4,515.70 | -1.55% | INR 4,574.90 | INR 4,621.80 | INR 4,491.00 | 694.10K |
| 2026-09-30 | INR 4,587.00 | -1.88% | INR 4,683.00 | INR 4,698.00 | INR 4,587.00 | 927.06K |
| 2026-09-29 | INR 4,675.00 | -3.00% | INR 4,808.00 | INR 4,818.50 | INR 4,675.00 | 1.19M |
| 2026-09-28 | INR 4,819.50 | -1.32% | INR 4,881.00 | INR 4,881.00 | INR 4,810.00 | 632.94K |
| 2026-09-25 | INR 4,884.00 | +1.07% | INR 4,855.00 | INR 4,884.00 | INR 4,821.50 | 368.68K |
| 2026-09-24 | INR 4,832.50 | -0.97% | INR 4,868.00 | INR 4,912.00 | INR 4,830.00 | 504.13K |
| 2026-09-23 | INR 4,880.00 | -0.98% | INR 4,928.50 | INR 4,951.00 | INR 4,852.50 | 769.74K |
| 2026-09-22 | INR 4,928.50 | +1.10% | INR 4,876.00 | INR 4,982.00 | INR 4,862.50 | 1.24M |
| 2026-09-21 | INR 4,875.00 | +1.59% | INR 4,816.50 | INR 4,880.00 | INR 4,780.00 | 665.07K |
| 2026-09-18 | INR 4,798.50 | -0.88% | INR 4,851.00 | INR 4,864.50 | INR 4,772.00 | 1.07M |
| 2026-09-17 | INR 4,841.00 | -1.38% | INR 4,895.00 | INR 4,915.50 | INR 4,838.50 | 489.42K |
| 2026-09-16 | INR 4,908.50 | +1.08% | INR 4,880.00 | INR 4,921.50 | INR 4,845.00 | 376.04K |
| 2026-09-15 | INR 4,856.00 | -3.06% | INR 5,003.00 | INR 5,003.00 | INR 4,856.00 | 504.45K |
| 2026-09-14 | INR 5,009.50 | 0.00% | INR 5,009.50 | INR 5,009.50 | INR 5,009.50 | 0 |
| 2026-09-11 | INR 5,009.50 | -0.23% | INR 4,964.00 | INR 5,015.00 | INR 4,943.00 | 403.24K |
| 2026-09-10 | INR 5,021.00 | +0.32% | INR 5,000.50 | INR 5,021.00 | INR 4,974.50 | 336.57K |
| 2026-09-09 | INR 5,005.00 | +0.36% | INR 5,010.00 | INR 5,019.00 | INR 4,968.00 | 502.05K |
| 2026-09-08 | INR 4,987.00 | -0.16% | INR 4,975.00 | INR 5,015.50 | INR 4,969.00 | 432.67K |
| 2026-09-07 | INR 4,995.00 | -0.50% | INR 5,010.00 | INR 5,028.00 | INR 4,958.50 | 480.34K |
| 2026-09-04 | INR 5,020.00 | -0.14% | INR 5,010.00 | INR 5,022.00 | INR 4,980.00 | 310.85K |
| 2026-09-03 | INR 5,027.00 | -0.93% | INR 5,057.50 | INR 5,072.50 | INR 4,952.00 | 571.60K |
| 2026-09-02 | INR 5,074.00 | +0.48% | INR 4,972.00 | INR 5,092.00 | INR 4,971.50 | 812.66K |
| 2026-09-01 | INR 5,050.00 | -1.03% | INR 5,104.00 | INR 5,126.50 | INR 5,010.50 | 466.86K |
| 2026-08-31 | INR 5,102.40 | -1.29% | INR 5,159.00 | INR 5,159.00 | INR 5,088.00 | 630.70K |
| 2026-08-28 | INR 5,169.20 | +0.58% | INR 5,155.00 | INR 5,169.90 | INR 5,136.00 | 547.80K |
| 2026-08-27 | INR 5,139.30 | +0.77% | INR 5,100.00 | INR 5,186.70 | INR 5,069.50 | 1.10M |
| 2026-08-26 | INR 5,100.00 | -0.48% | INR 5,149.90 | INR 5,149.90 | INR 5,091.00 | 377.62K |
| 2026-08-25 | INR 5,124.80 | +0.90% | INR 5,059.10 | INR 5,124.80 | INR 5,052.70 | 347.52K |
| 2026-08-24 | INR 5,079.00 | -0.14% | INR 5,086.80 | INR 5,093.40 | INR 5,050.00 | 256.38K |
| 2026-08-21 | INR 5,086.10 | +0.36% | INR 5,068.00 | INR 5,090.40 | INR 5,011.00 | 352.38K |
| 2026-08-20 | INR 5,068.00 | 0.00% | INR 5,084.90 | INR 5,110.00 | INR 5,060.10 | 614.44K |
| 2026-08-19 | INR 5,068.00 | +0.38% | INR 5,045.00 | INR 5,074.80 | INR 5,038.00 | 412.98K |
| 2026-08-18 | INR 5,048.60 | -0.39% | INR 5,060.00 | INR 5,094.90 | INR 5,042.50 | 354.87K |
| 2026-08-17 | INR 5,068.50 | +0.24% | INR 5,056.20 | INR 5,111.00 | INR 5,037.20 | 565.26K |
| 2026-08-14 | INR 5,056.20 | -0.15% | INR 5,064.00 | INR 5,090.50 | INR 5,046.40 | 587.76K |
| 2026-08-13 | INR 5,063.70 | -0.69% | INR 5,069.50 | INR 5,071.50 | INR 5,010.00 | 533.27K |
| 2026-08-12 | INR 5,099.00 | -0.57% | INR 5,128.00 | INR 5,128.00 | INR 4,992.00 | 1.11M |
| 2026-08-11 | INR 5,128.00 | +0.75% | INR 5,090.00 | INR 5,168.00 | INR 5,090.00 | 1.66M |
| 2026-08-10 | INR 5,090.00 | +3.02% | INR 4,932.00 | INR 5,122.20 | INR 4,886.20 | 3.66M |
| 2026-08-07 | INR 4,941.00 | -1.14% | INR 4,978.10 | INR 5,003.00 | INR 4,891.30 | 1.17M |
| 2026-08-06 | INR 4,998.00 | +1.74% | INR 4,883.90 | INR 5,005.00 | INR 4,883.90 | 1.28M |
| 2026-08-05 | INR 4,912.40 | -0.46% | INR 4,910.20 | INR 4,920.60 | INR 4,882.30 | 546.33K |
| 2026-08-04 | INR 4,935.00 | -1.30% | INR 4,935.00 | INR 4,935.00 | INR 4,862.00 | 1.18M |
| 2026-08-03 | INR 5,000.00 | +2.56% | INR 4,875.20 | INR 5,000.00 | INR 4,851.80 | 505.42K |
| 2026-07-31 | INR 4,875.20 | +0.52% | INR 4,850.00 | INR 4,886.00 | INR 4,820.90 | 1.00M |
| 2026-07-30 | INR 4,850.00 | 0.00% | INR 4,820.90 | INR 4,869.90 | INR 4,820.90 | 777.36K |
| 2026-07-29 | INR 4,850.20 | +0.01% | INR 4,849.70 | INR 4,866.90 | INR 4,823.20 | 837.06K |
| 2026-07-28 | INR 4,849.70 | +2.31% | INR 4,750.00 | INR 4,860.00 | INR 4,712.90 | 1.32M |
| 2026-07-27 | INR 4,740.10 | +1.35% | INR 4,686.90 | INR 4,749.10 | INR 4,686.90 | 500.72K |
| 2026-07-24 | INR 4,677.00 | -0.43% | INR 4,605.00 | INR 4,697.00 | INR 4,604.10 | 513.86K |
| 2026-07-23 | INR 4,697.30 | -0.30% | INR 4,700.00 | INR 4,709.80 | INR 4,671.60 | 421.19K |
| 2026-07-22 | INR 4,711.60 | +0.49% | INR 4,685.70 | INR 4,733.00 | INR 4,675.00 | 996.48K |
| 2026-07-21 | INR 4,688.70 | +0.98% | INR 4,644.20 | INR 4,691.70 | INR 4,629.20 | 530.09K |
| 2026-07-20 | INR 4,643.40 | +0.11% | INR 4,638.10 | INR 4,660.00 | INR 4,625.30 | 274.16K |
| 2026-07-17 | INR 4,638.10 | +0.27% | INR 4,626.00 | INR 4,647.50 | INR 4,610.10 | 667.21K |
| 2026-07-16 | INR 4,625.80 | +1.01% | INR 4,585.30 | INR 4,668.80 | INR 4,580.00 | 1.14M |
| 2026-07-15 | INR 4,579.40 | +0.12% | INR 4,573.70 | INR 4,607.00 | INR 4,565.10 | 619.45K |
| 2026-07-14 | INR 4,573.70 | -0.60% | INR 4,579.80 | INR 4,600.00 | INR 4,554.00 | 631.16K |
| 2026-07-13 | INR 4,601.50 | +0.37% | INR 4,578.00 | INR 4,635.00 | INR 4,524.40 | 770.37K |
| 2026-07-10 | INR 4,584.40 | +0.63% | INR 4,578.60 | INR 4,602.80 | INR 4,560.70 | 652.65K |
| 2026-07-09 | INR 4,555.80 | -0.67% | INR 4,614.80 | INR 4,679.80 | INR 4,546.10 | 1.78M |
| 2026-07-08 | INR 4,586.40 | -0.39% | INR 4,590.40 | INR 4,630.00 | INR 4,561.70 | 1.05M |
| 2026-07-07 | INR 4,604.20 | +2.67% | INR 4,550.00 | INR 4,655.90 | INR 4,505.00 | 3.39M |
| 2026-07-06 | INR 4,484.40 | +0.52% | INR 4,450.00 | INR 4,490.50 | INR 4,450.00 | 589.17K |
| 2026-07-03 | INR 4,461.10 | -0.45% | INR 4,495.00 | INR 4,507.70 | INR 4,451.00 | 542.12K |
| 2026-07-02 | INR 4,481.10 | +1.88% | INR 4,404.00 | INR 4,497.00 | INR 4,383.10 | 820.71K |
| 2026-07-01 | INR 4,398.60 | -0.12% | INR 4,469.00 | INR 4,504.50 | INR 4,390.10 | 1.17M |
| 2026-06-30 | INR 4,404.00 | +2.96% | INR 4,277.50 | INR 4,428.40 | INR 4,275.00 | 1.24M |
| 2026-06-29 | INR 4,277.20 | -0.33% | INR 4,285.00 | INR 4,316.30 | INR 4,266.60 | 569.09K |
| 2026-06-26 | INR 4,291.30 | 0.00% | INR 4,291.30 | INR 4,291.30 | INR 4,291.30 | 0 |
| 2026-06-25 | INR 4,291.30 | -0.75% | INR 4,335.00 | INR 4,335.00 | INR 4,225.00 | 754.05K |
| 2026-06-24 | INR 4,323.80 | +0.43% | INR 4,302.00 | INR 4,340.80 | INR 4,263.70 | 652.08K |
| 2026-06-23 | INR 4,305.30 | -1.54% | INR 4,375.00 | INR 4,417.40 | INR 4,291.10 | 586.59K |
| 2026-06-22 | INR 4,372.50 | -1.07% | INR 4,405.30 | INR 4,414.50 | INR 4,353.00 | 390.84K |
| 2026-06-19 | INR 4,419.90 | +0.73% | INR 4,360.00 | INR 4,441.70 | INR 4,360.00 | 941.35K |
| 2026-06-18 | INR 4,387.90 | +0.17% | INR 4,380.00 | INR 4,410.00 | INR 4,333.10 | 562.83K |
| 2026-06-17 | INR 4,380.50 | +0.98% | INR 4,338.00 | INR 4,395.00 | INR 4,327.50 | 623.87K |
| 2026-06-16 | INR 4,338.00 | +1.27% | INR 4,298.10 | INR 4,344.00 | INR 4,283.50 | 779.71K |
| 2026-06-15 | INR 4,283.50 | +2.38% | INR 4,221.00 | INR 4,297.00 | INR 4,220.30 | 1.08M |
| 2026-06-12 | INR 4,184.00 | +3.95% | INR 4,067.80 | INR 4,200.00 | INR 4,052.70 | 1.12M |
| 2026-06-11 | INR 4,025.20 | -0.42% | INR 4,020.10 | INR 4,069.70 | INR 3,962.80 | 767.67K |
| 2026-06-10 | INR 4,042.10 | -1.53% | INR 4,104.90 | INR 4,119.10 | INR 4,035.00 | 613.63K |
| 2026-06-09 | INR 4,104.90 | -2.09% | INR 4,190.90 | INR 4,217.00 | INR 4,087.20 | 1.28M |
| 2026-06-08 | INR 4,192.40 | -1.59% | INR 4,196.80 | INR 4,238.10 | INR 4,180.70 | 666.74K |
| 2026-06-05 | INR 4,260.20 | +0.69% | INR 4,269.00 | INR 4,289.00 | INR 4,223.20 | 1.39M |
| 2026-06-04 | INR 4,231.00 | +3.48% | INR 4,075.00 | INR 4,273.80 | INR 4,052.30 | 1.76M |
| 2026-06-03 | INR 4,088.80 | +0.26% | INR 4,057.00 | INR 4,103.80 | INR 4,002.00 | 959.35K |
| 2026-06-02 | INR 4,078.10 | +1.33% | INR 4,017.40 | INR 4,088.00 | INR 3,986.00 | 522.02K |
| 2026-06-01 | INR 4,024.60 | -1.23% | INR 4,100.00 | INR 4,105.00 | INR 4,007.00 | 450.20K |
| 2026-05-29 | INR 4,074.90 | -1.52% | INR 4,116.20 | INR 4,163.30 | INR 4,059.00 | 2.00M |