BSE - Delayed Quote INR

Titan Company Limited (TITAN.BO)

Compare
3,271.65
-1.65
(-0.05%)
At close: 3:29:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20253,272.303,282.903,245.503,271.653,271.657,752
Apr 15, 20253,245.103,284.003,245.103,273.303,273.3028,268
Apr 11, 20253,220.003,242.003,202.003,234.903,234.9053,720
Apr 9, 20253,135.003,188.003,089.703,175.203,175.2038,667
Apr 8, 20253,149.703,222.003,102.103,123.253,123.25128,672
Apr 7, 20252,949.953,046.002,947.553,023.653,023.6530,502
Apr 4, 20253,115.003,115.003,050.003,076.153,076.1518,063
Apr 3, 20253,055.403,150.953,055.403,126.253,126.2551,868
Apr 2, 20252,990.203,104.352,972.003,099.053,099.0533,119
Apr 1, 20253,063.803,076.652,980.802,986.502,986.5076,127
Mar 28, 20253,097.953,111.703,053.403,063.803,063.8022,161
Mar 27, 20253,072.303,098.003,044.103,085.653,085.6522,873
Mar 26, 20253,069.003,077.953,034.153,057.203,057.2036,767
Mar 25, 20253,096.953,101.303,046.003,055.153,055.1538,401
Mar 24, 20253,163.653,179.003,075.003,078.953,078.9571,879
Mar 21, 20253,192.803,192.803,156.203,163.603,163.6018,603
Mar 20, 20253,103.903,205.703,080.003,192.803,192.8038,791
Mar 19, 20253,097.953,097.953,059.403,075.353,075.3524,206
Mar 18, 20253,017.703,084.903,017.403,082.753,082.75101,521
Mar 17, 20253,000.003,037.902,993.853,016.803,016.8010,424
Mar 13, 20253,034.853,049.553,000.953,009.253,009.2512,706
Mar 12, 20253,039.953,050.402,996.053,018.153,018.1510,810
Mar 11, 20253,023.753,055.003,011.503,044.553,044.5514,791
Mar 10, 20253,100.103,100.103,021.103,026.703,026.7024,294
Mar 7, 20253,123.003,125.003,075.053,083.153,083.1519,947
Mar 6, 20253,099.303,129.003,046.903,123.153,123.1512,696
Mar 5, 20253,033.303,105.003,033.303,086.503,086.5024,332
Mar 4, 20253,051.053,069.103,018.003,051.253,051.2538,074
Mar 3, 20253,080.053,101.853,058.853,082.553,082.559,472
Feb 28, 20253,200.003,216.953,060.903,074.703,074.7027,123
Feb 27, 20253,169.503,227.753,169.503,222.103,222.1012,465
Feb 25, 20253,148.103,212.753,140.003,198.403,198.4039,397
Feb 24, 20253,149.003,187.103,135.553,172.553,172.5511,178
Feb 21, 20253,195.603,200.003,163.203,179.353,179.3512,362
Feb 20, 20253,214.653,215.003,189.503,191.903,191.9010,231
Feb 19, 20253,201.303,252.203,190.703,208.003,208.007,159
Feb 18, 20253,244.953,244.953,192.703,221.853,221.8516,257
Feb 17, 20253,199.003,240.403,176.603,234.603,234.608,297
Feb 14, 20253,231.553,244.353,188.003,212.103,212.1010,691
Feb 13, 20253,254.603,277.903,216.303,233.703,233.7011,110
Feb 12, 20253,251.153,317.003,212.003,254.753,254.7525,860
Feb 11, 20253,327.153,360.403,271.553,283.603,283.6041,979
Feb 10, 20253,395.003,422.953,311.803,327.253,327.2516,153
Feb 7, 20253,411.103,453.253,387.853,424.153,424.1525,536
Feb 6, 20253,494.953,504.303,399.003,410.753,410.7519,158
Feb 5, 20253,574.003,649.603,472.053,490.503,490.5073,241
Feb 4, 20253,583.253,613.353,521.303,599.153,599.1555,170
Feb 3, 20253,553.003,642.753,552.053,580.253,580.2568,591
Feb 1, 20253,524.803,632.753,405.903,552.703,552.7077,437
Jan 31, 20253,368.903,525.003,368.903,489.703,489.7068,696
Jan 30, 20253,399.953,399.953,350.003,368.703,368.707,938
Jan 29, 20253,325.203,374.503,310.503,368.503,368.507,114
Jan 28, 20253,300.003,370.003,300.003,324.903,324.9025,143
Jan 27, 20253,398.303,400.453,308.703,318.203,318.2013,186
Jan 24, 20253,398.353,445.003,380.353,398.503,398.5025,319
Jan 23, 20253,361.403,433.253,334.203,400.203,400.2011,965
Jan 22, 20253,350.703,382.003,335.653,355.103,355.107,661
Jan 21, 20253,400.403,412.003,336.953,352.853,352.8576,658
Jan 20, 20253,360.353,407.253,346.253,381.003,381.0019,775
Jan 17, 20253,319.703,366.003,284.503,357.853,357.8523,818
Jan 16, 20253,285.103,334.953,282.103,319.203,319.2093,205
Jan 15, 20253,331.903,338.303,283.003,323.553,323.5562,267
Jan 14, 20253,382.803,425.753,310.853,322.153,322.1550,216
Jan 13, 20253,371.653,465.903,337.703,378.303,378.3049,249
Jan 10, 20253,470.003,487.953,429.003,439.353,439.3535,316
Jan 9, 20253,499.753,500.403,462.003,488.053,488.0526,418
Jan 8, 20253,504.653,516.153,390.003,484.903,484.90124,157
Jan 7, 20253,499.503,575.653,482.453,508.353,508.3567,906
Jan 6, 20253,460.253,527.203,441.103,469.753,469.7543,606
Jan 3, 20253,409.603,481.003,378.203,449.203,449.20117,339
Jan 2, 20253,255.053,400.003,250.553,391.403,391.4047,287
Jan 1, 20253,230.053,269.403,230.053,254.053,254.0513,829
Dec 31, 20243,254.703,274.753,230.603,253.653,253.6551,142
Dec 30, 20243,305.703,314.853,246.153,256.653,256.6519,897
Dec 27, 20243,314.053,344.753,302.203,310.353,310.3511,229
Dec 26, 20243,360.003,374.453,309.653,320.803,320.8020,496
Dec 24, 20243,404.703,416.953,339.253,356.003,356.009,866
Dec 23, 20243,369.253,405.003,336.503,396.503,396.5049,538
Dec 20, 20243,360.603,419.303,334.153,357.653,357.6569,299
Dec 19, 20243,334.703,395.003,334.703,355.203,355.207,174
Dec 18, 20243,405.003,423.303,390.003,401.453,401.457,388
Dec 17, 20243,430.003,448.903,399.403,405.753,405.7512,276
Dec 16, 20243,490.453,510.003,429.053,437.553,437.5538,620
Dec 13, 20243,420.003,518.003,381.453,509.053,509.0565,446
Dec 12, 20243,486.953,486.953,412.953,446.903,446.9034,782
Dec 11, 20243,483.403,490.553,460.353,471.753,471.7528,621
Dec 10, 20243,453.353,518.653,438.003,476.003,476.0026,955
Dec 9, 20243,440.403,488.103,440.403,466.753,466.7539,522
Dec 6, 20243,455.003,499.403,430.003,470.903,470.9066,174
Dec 5, 20243,371.503,465.553,354.003,437.503,437.5034,727
Dec 4, 20243,334.503,381.953,334.503,362.453,362.4544,247
Dec 3, 20243,304.953,339.003,275.303,334.453,334.4583,238
Dec 2, 20243,249.053,309.453,219.603,305.603,305.6048,463
Nov 29, 20243,223.003,259.403,215.353,249.453,249.4590,327
Nov 28, 20243,292.003,304.753,202.003,212.653,212.6524,679
Nov 27, 20243,337.303,337.303,281.753,290.803,290.8020,337
Nov 26, 20243,309.253,342.753,297.053,315.453,315.4547,294
Nov 25, 20243,350.403,368.103,298.303,309.253,309.2558,302
Nov 22, 20243,175.003,316.353,153.153,309.103,309.10161,569
Nov 21, 20243,224.003,231.153,148.653,178.703,178.7020,889
Nov 19, 20243,175.053,283.153,173.003,217.653,217.6587,865
Nov 18, 20243,189.253,207.753,157.253,171.953,171.9559,753
Nov 14, 20243,160.003,197.303,138.003,184.003,184.0096,356
Nov 13, 20243,165.553,220.003,161.353,187.103,187.1026,378
Nov 12, 20243,206.753,238.003,182.003,194.903,194.9085,177
Nov 11, 20243,199.553,230.003,158.603,206.803,206.8056,776
Nov 8, 20243,127.053,194.003,105.653,186.353,186.35102,702
Nov 7, 20243,180.003,181.503,109.003,119.953,119.9588,506
Nov 6, 20243,154.953,208.903,113.653,177.503,177.50196,888
Nov 4, 20243,310.803,310.803,192.003,225.653,225.6539,549
Nov 1, 20243,315.953,315.953,285.153,293.553,293.5523,606
Oct 31, 20243,300.003,300.003,255.203,269.103,269.10122,758
Oct 29, 20243,297.553,297.553,227.153,283.853,283.8530,089
Oct 28, 20243,273.953,311.553,254.403,286.553,286.5514,509
Oct 25, 20243,330.003,343.853,233.353,265.553,265.5571,867
Oct 24, 20243,300.003,342.003,277.103,332.053,332.0533,894
Oct 23, 20243,330.003,336.203,284.003,289.853,289.8539,890
Oct 22, 20243,392.953,420.903,320.003,331.453,331.4516,858
Oct 21, 20243,439.953,439.953,336.203,362.803,362.8017,156
Oct 18, 20243,400.003,422.403,295.853,379.803,379.8090,867
Oct 17, 20243,471.053,478.753,382.003,400.153,400.1513,231
Oct 16, 20243,506.253,508.903,440.853,469.153,469.1514,178
Oct 15, 20243,501.053,529.853,477.653,508.053,508.0512,573
Oct 14, 20243,477.953,523.703,452.503,497.703,497.7046,584
Oct 11, 20243,461.003,489.953,446.603,475.103,475.1082,198
Oct 10, 20243,494.403,532.803,415.903,447.603,447.6062,706
Oct 9, 20243,531.903,559.253,488.003,494.053,494.0548,179
Oct 8, 20243,587.353,587.353,480.003,494.453,494.4531,790
Oct 7, 20243,750.003,750.003,555.003,587.353,587.3570,715
Oct 4, 20243,650.003,753.003,641.003,663.203,663.20158,441
Oct 3, 20243,699.053,782.003,651.003,677.053,677.0541,961
Oct 1, 20243,839.953,839.953,758.303,774.553,774.5531,085
Sep 30, 20243,799.953,866.153,789.053,821.603,821.6040,453
Sep 27, 20243,760.303,865.003,752.253,814.303,814.30151,741
Sep 26, 20243,738.453,776.203,700.153,757.803,757.8098,630
Sep 25, 20243,800.003,803.203,710.103,738.453,738.4569,183
Sep 24, 20243,824.953,839.853,778.603,783.253,783.2517,817
Sep 23, 20243,774.003,828.003,774.003,819.103,819.1042,005
Sep 20, 20243,798.953,818.003,740.503,798.703,798.70190,248
Sep 19, 20243,742.253,793.003,742.253,781.603,781.6035,714
Sep 18, 20243,770.003,784.753,707.953,723.653,723.6544,674
Sep 17, 20243,745.353,777.003,727.503,770.253,770.2522,830
Sep 16, 20243,767.653,789.003,732.253,737.953,737.9545,236
Sep 13, 20243,764.853,799.953,741.003,767.653,767.6582,461
Sep 12, 20243,738.003,773.003,711.153,763.403,763.4075,152
Sep 11, 20243,727.503,744.753,700.253,711.253,711.2555,281
Sep 10, 20243,710.103,749.953,667.553,727.953,727.9532,181
Sep 9, 20243,693.803,723.003,656.603,684.103,684.1025,202
Sep 6, 20243,748.953,748.953,665.003,693.803,693.80101,257
Sep 5, 20243,609.203,753.603,600.103,721.403,721.40204,903
Sep 4, 20243,614.253,615.853,570.003,609.003,609.0015,318
Sep 3, 20243,586.553,634.203,561.003,619.753,619.7528,470
Sep 2, 20243,565.353,600.003,551.053,586.553,586.5553,140
Aug 30, 20243,550.103,597.053,542.853,567.153,567.15112,430
Aug 29, 20243,549.803,552.803,510.103,534.753,534.7543,998
Aug 28, 20243,570.953,579.453,521.003,528.103,528.1025,427
Aug 26, 20243,575.403,639.403,572.353,630.203,630.2032,849
Aug 23, 20243,618.653,619.953,546.353,568.553,568.5564,497
Aug 22, 20243,572.053,624.003,555.003,603.403,603.4035,808
Aug 21, 20243,454.053,581.553,454.053,559.653,559.6546,189
Aug 20, 20243,471.303,481.003,455.203,474.453,474.4510,215
Aug 19, 20243,444.253,504.453,435.103,463.953,463.9518,154
Aug 16, 20243,402.553,450.003,370.253,444.353,444.3582,441
Aug 14, 20243,384.703,415.653,357.653,402.203,402.2066,753
Aug 13, 20243,325.403,403.953,304.353,384.303,384.3069,534
Aug 12, 20243,300.553,344.203,296.003,325.003,325.0055,849
Aug 9, 20243,358.303,358.303,286.453,331.753,331.7569,099
Aug 8, 20243,339.803,359.953,285.003,295.603,295.60100,167
Aug 7, 20243,350.053,377.703,317.203,326.353,326.3559,610
Aug 6, 20243,375.153,413.853,320.803,336.903,336.9039,677
Aug 5, 20243,201.053,458.003,201.053,374.203,374.20169,732
Aug 2, 20243,400.303,477.853,400.303,463.153,463.15179,386
Aug 1, 20243,475.003,491.453,443.003,468.503,468.5025,555
Jul 31, 20243,498.703,498.703,449.003,457.853,457.8520,345
Jul 30, 20243,412.253,477.953,411.803,468.203,468.2081,415
Jul 29, 20243,495.453,496.403,388.153,412.203,412.20102,947
Jul 26, 20243,423.953,503.553,391.853,495.453,495.45215,251
Jul 25, 20243,420.003,455.353,385.003,405.253,405.2540,797
Jul 24, 20243,474.953,552.953,460.003,472.953,472.95232,897
Jul 23, 20243,252.003,490.003,232.703,468.153,468.15228,833
Jul 22, 20243,257.853,273.453,225.003,252.603,252.6020,728
Jul 19, 20243,262.003,279.953,235.003,258.703,258.7066,324
Jul 18, 20243,234.003,268.953,208.053,261.953,261.9523,043
Jul 16, 20243,235.003,251.003,224.353,233.903,233.9012,345
Jul 15, 20243,235.853,252.203,205.353,223.853,223.8570,776
Jul 12, 20243,255.853,270.353,221.003,231.403,231.40142,924
Jul 11, 20243,235.753,257.953,228.903,249.303,249.3017,498
Jul 10, 20243,229.253,251.953,190.553,223.953,223.95118,590
Jul 9, 20243,174.953,221.503,164.003,215.553,215.5545,433
Jul 8, 20243,228.003,228.003,128.003,153.703,153.70194,565
Jul 5, 20243,335.703,335.703,257.003,269.303,269.3090,780
Jul 4, 20243,366.003,370.003,331.003,335.753,335.7567,408
Jul 3, 20243,420.003,420.003,343.253,360.903,360.9061,687
Jul 2, 20243,445.003,450.003,385.853,399.803,399.8036,697
Jul 1, 20243,395.003,439.003,381.003,431.903,431.9051,122
Jun 28, 20243,388.003,419.953,368.603,406.103,406.1047,820
Jun 27, 2024 11.00 Dividend
Jun 27, 20243,372.753,392.203,360.803,380.403,380.4010,701
Jun 26, 20243,402.003,402.003,370.003,372.653,361.6517,202
Jun 25, 20243,414.003,425.503,385.153,401.903,390.8036,516
Jun 24, 20243,375.653,428.803,375.003,413.303,402.1713,725
Jun 21, 20243,449.853,471.053,383.453,398.453,387.3785,375
Jun 20, 20243,484.353,490.003,418.003,433.453,422.2528,230
Jun 19, 20243,604.053,604.053,455.003,461.653,450.3650,755
Jun 18, 20243,535.003,625.003,535.003,586.203,574.5043,767
Jun 14, 20243,476.553,534.003,476.553,527.603,516.0938,848
Jun 13, 20243,419.003,476.403,392.003,471.753,460.4338,145
Jun 12, 20243,419.953,419.953,370.253,381.053,370.0228,662
Jun 11, 20243,410.453,438.053,401.103,408.253,397.1320,572
Jun 10, 20243,445.003,450.003,389.503,420.153,409.0032,371
Jun 7, 20243,300.003,455.003,300.003,443.453,432.22137,635
Jun 6, 20243,338.953,360.003,292.253,323.553,312.7130,704
Jun 5, 20243,279.953,333.003,201.453,317.003,306.1891,369
Jun 4, 20243,265.003,295.003,059.003,239.753,229.18189,797
Jun 3, 20243,345.353,345.353,250.703,261.253,250.6176,663
May 31, 20243,309.453,326.903,216.153,242.653,232.0757,602
May 30, 20243,384.953,384.953,255.103,270.003,259.3358,107
May 29, 20243,400.053,418.203,370.003,376.903,365.8922,233
May 28, 20243,408.003,422.903,391.253,409.153,398.0341,469
May 27, 20243,414.753,436.003,388.853,403.653,392.5554,558
May 24, 20243,459.853,459.853,402.003,414.053,402.9270,951
May 23, 20243,385.003,459.003,376.853,450.353,439.1072,688
May 22, 20243,398.853,404.003,363.503,384.153,373.1115,580
May 21, 20243,364.953,380.003,353.553,375.003,363.9922,383
May 17, 20243,349.003,367.353,307.403,361.353,350.3991,481
May 16, 20243,299.953,349.003,251.053,339.553,328.6656,097
May 15, 20243,308.353,308.353,260.103,268.503,257.8437,562
May 14, 20243,253.353,307.003,250.003,289.103,278.3739,504
May 13, 20243,293.453,310.003,230.003,254.203,243.5974,618
May 10, 20243,271.053,305.353,244.203,291.103,280.3758,385
May 9, 20243,300.003,323.253,233.153,244.203,233.62106,001
May 8, 20243,280.003,280.003,238.003,260.053,249.42113,959
May 7, 20243,308.353,332.403,226.753,276.253,265.56232,020
May 6, 20243,481.103,485.003,257.053,281.653,270.95462,692
May 3, 20243,598.903,598.903,493.003,535.403,523.87123,830
May 2, 20243,582.303,597.003,547.253,569.503,557.8668,522
Apr 30, 20243,597.153,619.003,580.003,589.153,577.4457,437
Apr 29, 20243,584.403,614.053,572.703,605.153,593.3934,584
Apr 26, 20243,589.603,592.753,556.203,584.403,572.7135,193
Apr 25, 20243,595.003,600.003,541.553,572.653,561.0049,553
Apr 24, 20243,635.753,642.003,580.103,607.553,595.7864,468
Apr 23, 20243,604.253,649.003,604.253,629.653,617.8149,958
Apr 22, 20243,569.953,613.853,553.203,597.803,586.0723,670
Apr 19, 20243,520.553,571.053,478.453,562.853,551.2382,880
Apr 18, 20243,647.053,658.103,501.153,526.403,514.9077,650
Apr 16, 20243,598.653,652.003,590.003,647.053,635.1663,156

Related Tickers

DPABHUSHAN.NS D. P. Abhushan Limited
1,487.90
-1.94%
 
KDDL.BO KDDL Limited
2,865.55
+2.81%
 
ETHOSLTD.BO Ethos Limited
2,669.75
+0.96%
 
KDDL.NS KDDL Limited
2,864.10
+2.83%
 
ETHOSLTD.NS Ethos Limited
2,667.00
+0.93%
 
GOLDIAM.BO Goldiam International Limited
376.55
-1.39%
 
SENCO.NS Senco Gold Limited
346.75
+2.41%
 
RMS.PA Hermès International Société en commandite par actions
2,363.00
+0.34%
 
MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne
485.20
-0.71%