Titan Company Limited (BOM:500114)
India
· Delayed Price · Currency is INR 3,814.30
+14.10 (0.37%)
At close: Dec 5, 2025
Titan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,769.20 | 3,825.90 | 3,769.20 | 3,814.30 | 3,814.30 | 0.37% | 5,277 |
| Dec 4, 2025 | 3,809.95 | 3,830.00 | 3,779.30 | 3,800.20 | 3,800.20 | -0.38% | 9,148 |
| Dec 3, 2025 | 3,894.70 | 3,894.70 | 3,786.00 | 3,814.55 | 3,814.55 | -1.86% | 17,173 |
| Dec 2, 2025 | 3,888.85 | 3,899.00 | 3,867.20 | 3,886.95 | 3,886.95 | -0.15% | 12,291 |
| Dec 1, 2025 | 3,900.80 | 3,910.00 | 3,861.10 | 3,892.80 | 3,892.80 | -0.41% | 14,622 |
| Nov 28, 2025 | 3,903.75 | 3,934.90 | 3,897.25 | 3,908.95 | 3,908.95 | 0.13% | 33,054 |
| Nov 27, 2025 | 3,896.75 | 3,925.00 | 3,876.60 | 3,903.75 | 3,903.75 | 0.18% | 26,898 |
| Nov 26, 2025 | 3,852.45 | 3,914.90 | 3,849.00 | 3,896.75 | 3,896.75 | 1.15% | 5,161 |
| Nov 25, 2025 | 3,874.50 | 3,908.20 | 3,845.00 | 3,852.45 | 3,852.45 | -0.55% | 15,704 |
| Nov 24, 2025 | 3,908.50 | 3,936.65 | 3,865.00 | 3,873.80 | 3,873.80 | -0.80% | 25,403 |
| Nov 21, 2025 | 3,901.20 | 3,924.00 | 3,884.50 | 3,904.85 | 3,904.85 | 0.09% | 12,290 |
| Nov 20, 2025 | 3,936.45 | 3,954.90 | 3,892.80 | 3,901.20 | 3,901.20 | -0.80% | 48,009 |
| Nov 19, 2025 | 3,872.40 | 3,939.95 | 3,869.50 | 3,932.75 | 3,932.75 | 1.27% | 38,751 |
| Nov 18, 2025 | 3,869.00 | 3,898.40 | 3,842.40 | 3,883.30 | 3,883.30 | 0.37% | 23,013 |
| Nov 17, 2025 | 3,840.10 | 3,874.00 | 3,829.20 | 3,869.15 | 3,869.15 | 1.17% | 11,982 |
| Nov 14, 2025 | 3,855.65 | 3,855.65 | 3,800.10 | 3,824.40 | 3,824.40 | -0.34% | 12,056 |
| Nov 13, 2025 | 3,850.65 | 3,865.00 | 3,818.00 | 3,837.30 | 3,837.30 | -0.36% | 19,220 |
| Nov 12, 2025 | 3,840.00 | 3,876.00 | 3,802.45 | 3,851.20 | 3,851.20 | 1.02% | 16,238 |
| Nov 11, 2025 | 3,803.15 | 3,821.20 | 3,755.80 | 3,812.15 | 3,812.15 | 0.28% | 22,464 |
| Nov 10, 2025 | 3,808.10 | 3,815.65 | 3,778.25 | 3,801.50 | 3,801.50 | 0.87% | 9,604 |
| Nov 7, 2025 | 3,765.00 | 3,792.00 | 3,734.10 | 3,768.80 | 3,768.80 | -0.22% | 29,901 |
| Nov 6, 2025 | 3,783.00 | 3,836.95 | 3,759.85 | 3,776.95 | 3,776.95 | -0.94% | 32,283 |
| Nov 4, 2025 | 3,738.90 | 3,826.00 | 3,720.25 | 3,812.85 | 3,812.85 | 2.28% | 115,525 |
| Nov 3, 2025 | 3,744.70 | 3,761.00 | 3,669.70 | 3,727.80 | 3,727.80 | -0.46% | 26,190 |
| Oct 31, 2025 | 3,750.15 | 3,782.40 | 3,740.35 | 3,745.20 | 3,745.20 | -0.16% | 19,500 |
| Oct 30, 2025 | 3,747.00 | 3,773.35 | 3,720.05 | 3,751.25 | 3,751.25 | 0.10% | 180,412 |
| Oct 29, 2025 | 3,719.00 | 3,753.00 | 3,714.35 | 3,747.65 | 3,747.65 | 0.86% | 17,884 |
| Oct 28, 2025 | 3,740.00 | 3,765.10 | 3,688.50 | 3,715.85 | 3,715.85 | -0.61% | 20,595 |
| Oct 27, 2025 | 3,702.60 | 3,753.00 | 3,702.60 | 3,738.60 | 3,738.60 | 0.64% | 24,060 |
| Oct 24, 2025 | 3,771.85 | 3,780.00 | 3,706.25 | 3,715.00 | 3,715.00 | -1.51% | 33,245 |
| Oct 23, 2025 | 3,755.05 | 3,797.40 | 3,738.75 | 3,771.85 | 3,771.85 | 1.15% | 77,935 |
| Oct 21, 2025 | 3,737.00 | 3,746.30 | 3,720.75 | 3,728.95 | 3,728.95 | -0.23% | 21,196 |
| Oct 20, 2025 | 3,671.65 | 3,748.90 | 3,671.65 | 3,737.40 | 3,737.40 | 1.69% | 53,038 |
| Oct 17, 2025 | 3,630.05 | 3,714.70 | 3,630.05 | 3,675.30 | 3,675.30 | 0.90% | 63,894 |
| Oct 16, 2025 | 3,574.40 | 3,652.00 | 3,545.55 | 3,642.45 | 3,642.45 | 2.63% | 56,443 |
| Oct 15, 2025 | 3,525.20 | 3,562.30 | 3,511.40 | 3,548.95 | 3,548.95 | 0.45% | 42,487 |
| Oct 14, 2025 | 3,533.80 | 3,545.00 | 3,504.85 | 3,533.00 | 3,533.00 | -0.02% | 46,998 |
| Oct 13, 2025 | 3,500.30 | 3,544.70 | 3,500.30 | 3,533.80 | 3,533.80 | 0.07% | 35,305 |
| Oct 10, 2025 | 3,549.65 | 3,570.80 | 3,523.90 | 3,531.30 | 3,531.30 | -0.54% | 13,713 |
| Oct 9, 2025 | 3,565.95 | 3,565.95 | 3,526.80 | 3,550.30 | 3,550.30 | -0.44% | 24,890 |
| Oct 8, 2025 | 3,472.80 | 3,580.00 | 3,470.60 | 3,566.15 | 3,566.15 | 4.38% | 175,379 |
| Oct 7, 2025 | 3,420.55 | 3,445.55 | 3,406.50 | 3,416.55 | 3,416.55 | -0.20% | 10,491 |
| Oct 6, 2025 | 3,452.35 | 3,452.45 | 3,400.90 | 3,423.55 | 3,423.55 | -0.83% | 57,066 |
| Oct 3, 2025 | 3,402.55 | 3,459.25 | 3,380.00 | 3,452.35 | 3,452.35 | 1.37% | 15,836 |
| Oct 1, 2025 | 3,384.05 | 3,415.00 | 3,351.35 | 3,405.65 | 3,405.65 | 1.14% | 65,058 |
| Sep 30, 2025 | 3,421.10 | 3,476.45 | 3,356.00 | 3,367.40 | 3,367.40 | -1.07% | 38,898 |
| Sep 29, 2025 | 3,327.35 | 3,417.00 | 3,327.35 | 3,403.85 | 3,403.85 | 2.30% | 32,179 |
| Sep 26, 2025 | 3,393.55 | 3,400.00 | 3,307.35 | 3,327.35 | 3,327.35 | -1.50% | 26,880 |
| Sep 25, 2025 | 3,401.15 | 3,413.65 | 3,370.00 | 3,378.15 | 3,378.15 | -1.13% | 75,346 |
| Sep 24, 2025 | 3,430.05 | 3,430.65 | 3,411.00 | 3,416.80 | 3,416.80 | -0.67% | 463,772 |