Titan Company Limited (NSE:TITAN)
India
· Delayed Price · Currency is INR 3,813.30
+12.90 (0.34%)
At close: Dec 5, 2025
Titan Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,777.00 | 3,828.00 | 3,777.00 | 3,813.30 | 3,813.30 | 0.34% | 508,448 |
| Dec 4, 2025 | 3,805.00 | 3,830.00 | 3,778.00 | 3,800.40 | 3,800.40 | -0.46% | 776,693 |
| Dec 3, 2025 | 3,870.00 | 3,880.00 | 3,785.90 | 3,817.80 | 3,817.80 | -1.75% | 770,638 |
| Dec 2, 2025 | 3,875.00 | 3,899.60 | 3,867.50 | 3,885.80 | 3,885.80 | -0.23% | 661,018 |
| Dec 1, 2025 | 3,907.70 | 3,910.70 | 3,861.30 | 3,894.90 | 3,894.90 | -0.33% | 603,073 |
| Nov 28, 2025 | 3,906.20 | 3,934.90 | 3,896.50 | 3,907.70 | 3,907.70 | 0.11% | 574,817 |
| Nov 27, 2025 | 3,900.60 | 3,927.00 | 3,875.10 | 3,903.30 | 3,903.30 | 0.14% | 542,241 |
| Nov 26, 2025 | 3,845.00 | 3,914.50 | 3,843.50 | 3,897.70 | 3,897.70 | 1.11% | 364,592 |
| Nov 25, 2025 | 3,874.40 | 3,908.40 | 3,845.00 | 3,855.10 | 3,855.10 | -0.50% | 680,366 |
| Nov 24, 2025 | 3,915.50 | 3,937.20 | 3,865.00 | 3,874.30 | 3,874.30 | -0.77% | 1,258,036 |
| Nov 21, 2025 | 3,901.00 | 3,925.00 | 3,882.10 | 3,904.20 | 3,904.20 | 0.05% | 383,311 |
| Nov 20, 2025 | 3,950.00 | 3,956.00 | 3,895.00 | 3,902.40 | 3,902.40 | -0.78% | 762,391 |
| Nov 19, 2025 | 3,882.90 | 3,940.50 | 3,862.40 | 3,933.10 | 3,933.10 | 1.39% | 1,578,123 |
| Nov 18, 2025 | 3,865.00 | 3,900.00 | 3,841.60 | 3,879.20 | 3,879.20 | 0.27% | 849,966 |
| Nov 17, 2025 | 3,848.00 | 3,874.30 | 3,821.50 | 3,868.60 | 3,868.60 | 1.03% | 504,928 |
| Nov 14, 2025 | 3,839.20 | 3,854.70 | 3,800.00 | 3,829.20 | 3,829.20 | -0.26% | 575,050 |
| Nov 13, 2025 | 3,860.00 | 3,867.90 | 3,817.00 | 3,839.20 | 3,839.20 | -0.31% | 668,623 |
| Nov 12, 2025 | 3,838.00 | 3,877.00 | 3,804.20 | 3,851.10 | 3,851.10 | 1.02% | 805,025 |
| Nov 11, 2025 | 3,810.50 | 3,820.00 | 3,752.10 | 3,812.40 | 3,812.40 | 0.25% | 668,789 |
| Nov 10, 2025 | 3,788.00 | 3,815.00 | 3,769.30 | 3,803.00 | 3,803.00 | 0.89% | 599,567 |
| Nov 7, 2025 | 3,766.00 | 3,792.00 | 3,736.00 | 3,769.30 | 3,769.30 | -0.14% | 728,998 |
| Nov 6, 2025 | 3,780.00 | 3,837.70 | 3,761.60 | 3,774.40 | 3,774.40 | -1.03% | 927,231 |
| Nov 4, 2025 | 3,724.50 | 3,827.00 | 3,715.00 | 3,813.50 | 3,813.50 | 2.39% | 2,524,600 |
| Nov 3, 2025 | 3,730.00 | 3,762.00 | 3,667.30 | 3,724.50 | 3,724.50 | -0.59% | 1,119,367 |
| Oct 31, 2025 | 3,758.90 | 3,783.00 | 3,739.50 | 3,746.70 | 3,746.70 | -0.11% | 900,994 |
| Oct 30, 2025 | 3,745.00 | 3,773.90 | 3,720.10 | 3,750.70 | 3,750.70 | 0.06% | 544,151 |
| Oct 29, 2025 | 3,734.20 | 3,753.50 | 3,714.20 | 3,748.30 | 3,748.30 | 0.84% | 789,557 |
| Oct 28, 2025 | 3,750.00 | 3,770.00 | 3,688.10 | 3,717.00 | 3,717.00 | -0.61% | 1,482,961 |
| Oct 27, 2025 | 3,714.00 | 3,753.90 | 3,710.00 | 3,739.80 | 3,739.80 | 0.67% | 856,124 |
| Oct 24, 2025 | 3,775.00 | 3,781.00 | 3,706.10 | 3,714.90 | 3,714.90 | -1.52% | 563,296 |
| Oct 23, 2025 | 3,765.00 | 3,800.00 | 3,738.30 | 3,772.30 | 3,772.30 | 1.16% | 1,622,402 |
| Oct 21, 2025 | 3,737.20 | 3,746.00 | 3,719.00 | 3,729.00 | 3,729.00 | -0.22% | 156,306 |
| Oct 20, 2025 | 3,680.00 | 3,749.90 | 3,676.20 | 3,737.20 | 3,737.20 | 1.70% | 707,974 |
| Oct 17, 2025 | 3,635.00 | 3,715.00 | 3,633.00 | 3,674.80 | 3,674.80 | 0.95% | 1,123,500 |
| Oct 16, 2025 | 3,549.00 | 3,652.00 | 3,540.00 | 3,640.30 | 3,640.30 | 2.57% | 1,528,118 |
| Oct 15, 2025 | 3,532.90 | 3,561.90 | 3,511.00 | 3,549.00 | 3,549.00 | 0.33% | 1,005,045 |
| Oct 14, 2025 | 3,533.00 | 3,549.40 | 3,506.50 | 3,537.40 | 3,537.40 | 0.11% | 925,998 |
| Oct 13, 2025 | 3,518.00 | 3,545.00 | 3,509.50 | 3,533.60 | 3,533.60 | 0.05% | 606,122 |
| Oct 10, 2025 | 3,548.90 | 3,571.70 | 3,523.30 | 3,531.90 | 3,531.90 | -0.53% | 825,274 |
| Oct 9, 2025 | 3,559.80 | 3,561.70 | 3,526.40 | 3,550.60 | 3,550.60 | -0.42% | 597,739 |
| Oct 8, 2025 | 3,474.00 | 3,580.00 | 3,460.00 | 3,565.60 | 3,565.60 | 4.31% | 4,531,362 |
| Oct 7, 2025 | 3,425.00 | 3,445.90 | 3,411.00 | 3,418.20 | 3,418.20 | -0.21% | 996,165 |
| Oct 6, 2025 | 3,453.30 | 3,459.30 | 3,401.00 | 3,425.40 | 3,425.40 | -0.81% | 1,184,781 |
| Oct 3, 2025 | 3,379.90 | 3,459.00 | 3,378.00 | 3,453.30 | 3,453.30 | 1.32% | 1,655,328 |
| Oct 1, 2025 | 3,370.00 | 3,414.90 | 3,351.00 | 3,408.30 | 3,408.30 | 1.23% | 798,754 |
| Sep 30, 2025 | 3,452.00 | 3,474.50 | 3,355.00 | 3,367.00 | 3,367.00 | -1.01% | 1,733,728 |
| Sep 29, 2025 | 3,327.00 | 3,418.00 | 3,327.00 | 3,401.20 | 3,401.20 | 2.22% | 1,452,636 |
| Sep 26, 2025 | 3,387.70 | 3,402.00 | 3,303.10 | 3,327.30 | 3,327.30 | -1.52% | 7,524,068 |
| Sep 25, 2025 | 3,408.00 | 3,419.90 | 3,370.00 | 3,378.50 | 3,378.50 | -1.16% | 1,139,904 |
| Sep 24, 2025 | 3,430.00 | 3,437.40 | 3,411.00 | 3,418.30 | 3,418.30 | -0.61% | 690,454 |