Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Titan Company Limited (TITAN.NS)

Compare
3,272.10
-1.30
(-0.04%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20253,250.003,286.003,245.103,272.103,272.10889,822
Apr 15, 20253,270.003,285.003,245.103,273.403,273.401,121,769
Apr 11, 20253,222.003,242.553,201.253,234.903,234.90814,920
Apr 9, 20253,137.853,188.253,090.703,174.153,174.151,215,988
Apr 8, 20253,149.703,227.253,101.003,122.303,122.302,830,156
Apr 7, 20252,925.003,048.002,925.003,022.203,022.201,378,989
Apr 4, 20253,099.003,114.903,050.003,076.203,076.20901,801
Apr 3, 20253,071.003,151.003,068.003,127.553,127.551,115,568
Apr 2, 20253,011.003,105.002,971.153,098.453,098.451,674,921
Apr 1, 20253,053.703,075.702,982.002,986.952,986.951,068,622
Mar 28, 20253,094.003,111.803,051.053,063.353,063.35778,417
Mar 27, 20253,047.553,097.703,047.553,087.653,087.651,635,143
Mar 26, 20253,068.953,077.753,034.553,057.503,057.501,010,449
Mar 25, 20253,085.003,099.953,046.003,053.703,053.701,174,346
Mar 24, 20253,168.203,175.953,075.003,079.103,079.101,481,216
Mar 21, 20253,186.953,190.003,154.953,162.703,162.701,181,974
Mar 20, 20253,100.003,205.003,080.003,193.103,193.101,542,807
Mar 19, 20253,088.053,095.003,058.203,076.303,076.30730,983
Mar 18, 20253,017.353,017.353,017.353,017.353,017.35-
Mar 17, 20252,985.053,036.402,985.053,017.353,017.35632,348
Mar 13, 20253,019.403,049.503,000.303,010.153,010.15785,215
Mar 12, 20253,037.403,053.802,996.053,018.953,018.95489,535
Mar 11, 20253,015.003,055.903,010.003,046.403,046.40576,260
Mar 10, 20253,080.003,083.003,021.103,026.803,026.80855,408
Mar 7, 20253,121.103,124.603,074.653,079.353,079.351,020,056
Mar 6, 20253,091.203,131.653,047.003,121.103,121.101,399,483
Mar 5, 20253,048.503,107.453,035.703,086.553,086.55579,883
Mar 4, 20253,050.003,070.003,017.003,048.503,048.501,186,136
Mar 3, 20253,090.003,102.103,057.753,082.003,082.00516,171
Feb 28, 20253,202.003,217.953,060.003,077.253,077.251,322,618
Feb 27, 20253,198.803,228.003,176.953,223.103,223.10604,023
Feb 25, 20253,140.003,211.503,136.553,198.803,198.80642,281
Feb 24, 20253,131.003,187.953,131.003,173.003,173.00431,232
Feb 21, 20253,191.453,205.953,162.253,179.903,179.90407,794
Feb 20, 20253,210.003,218.653,188.153,191.453,191.45653,151
Feb 19, 20253,220.003,253.653,191.803,210.303,210.30521,953
Feb 18, 20253,234.803,244.003,192.303,221.853,221.85592,636
Feb 17, 20253,195.253,238.503,176.003,233.203,233.20712,614
Feb 14, 20253,236.303,253.003,186.453,213.253,213.25587,411
Feb 13, 20253,250.253,277.953,215.203,231.503,231.50727,243
Feb 12, 20253,282.753,317.403,212.603,255.453,255.45774,619
Feb 11, 20253,334.703,348.003,271.603,281.803,281.80903,965
Feb 10, 20253,415.003,425.003,311.003,327.453,327.45904,436
Feb 7, 20253,414.903,453.903,388.203,424.803,424.80740,155
Feb 6, 20253,490.903,504.253,397.853,410.753,410.751,059,617
Feb 5, 20253,596.003,652.003,472.203,490.903,490.902,165,947
Feb 4, 20253,590.003,614.003,520.003,597.703,597.701,279,779
Feb 3, 20253,565.003,642.553,551.753,580.303,580.301,543,897
Feb 1, 20253,527.003,635.153,408.003,552.003,552.002,186,692
Jan 31, 20253,400.003,527.453,392.403,490.253,490.251,212,261
Jan 30, 20253,370.653,390.003,345.203,368.403,368.40688,608
Jan 29, 20253,339.203,375.003,309.053,370.753,370.75570,137
Jan 28, 20253,319.353,370.853,299.553,325.903,325.90579,957
Jan 27, 20253,388.003,401.953,307.253,319.353,319.35618,309
Jan 24, 20253,407.003,447.653,380.453,402.153,402.15564,244
Jan 23, 20253,356.453,433.003,325.503,398.553,398.55713,603
Jan 22, 20253,354.803,385.003,334.653,356.453,356.45598,329
Jan 21, 20253,400.953,412.703,335.153,353.353,353.351,016,047
Jan 20, 20253,374.103,407.703,347.503,382.253,382.25722,342
Jan 17, 20253,319.903,368.003,285.053,357.403,357.40559,153
Jan 16, 20253,327.003,338.853,282.003,316.903,316.901,170,734
Jan 15, 20253,322.003,340.503,283.003,323.503,323.501,169,593
Jan 14, 20253,400.003,429.003,310.003,322.503,322.501,133,561
Jan 13, 20253,380.003,467.003,352.503,382.753,382.751,282,557
Jan 10, 20253,462.003,488.003,428.753,440.253,440.25570,060
Jan 9, 20253,485.953,506.453,461.553,487.053,487.05826,237
Jan 8, 20253,487.653,514.503,391.303,484.053,484.051,317,377
Jan 7, 20253,490.003,576.703,485.003,505.103,505.102,389,563
Jan 6, 20253,490.003,528.503,441.203,470.403,470.402,145,936
Jan 3, 20253,395.003,481.953,377.953,451.653,451.651,630,862
Jan 2, 20253,264.003,400.953,251.003,388.953,388.951,152,493
Jan 1, 20253,248.003,269.903,244.053,253.853,253.85357,376
Dec 31, 20243,250.003,275.653,230.803,253.153,253.15616,440
Dec 30, 20243,309.953,317.953,247.453,257.353,257.35941,859
Dec 27, 20243,319.853,345.003,301.103,309.203,309.20568,989
Dec 26, 20243,365.003,371.853,312.653,323.053,323.05637,094
Dec 24, 20243,385.353,419.003,338.203,353.403,353.40485,245
Dec 23, 20243,378.103,406.303,336.653,396.953,396.95691,202
Dec 20, 20243,350.003,419.003,333.153,356.253,356.251,235,769
Dec 19, 20243,349.603,399.953,332.003,356.853,356.85732,634
Dec 18, 20243,401.203,424.003,390.003,401.903,401.90646,145
Dec 17, 20243,422.053,449.403,397.603,406.103,406.101,005,604
Dec 16, 20243,505.003,511.003,429.003,438.203,438.201,295,227
Dec 13, 20243,420.003,518.003,380.253,508.853,508.851,242,351
Dec 12, 20243,470.503,473.103,412.003,445.753,445.75926,472
Dec 11, 20243,484.753,490.753,460.303,473.103,473.10554,702
Dec 10, 20243,470.003,516.953,436.053,475.753,475.751,063,355
Dec 9, 20243,467.503,488.253,446.903,468.203,468.20926,422
Dec 6, 20243,453.953,499.653,430.003,470.103,470.101,278,516
Dec 5, 20243,374.953,465.403,353.603,441.053,441.052,383,630
Dec 4, 20243,342.003,383.003,338.003,364.453,364.451,630,076
Dec 3, 20243,290.003,338.703,276.603,332.753,332.751,162,310
Dec 2, 20243,249.003,309.903,222.053,306.853,306.85915,980
Nov 29, 20243,212.353,260.003,212.353,249.003,249.001,139,585
Nov 28, 20243,292.003,305.003,200.353,212.353,212.351,701,387
Nov 27, 20243,325.003,329.903,280.153,291.653,291.65732,835
Nov 26, 20243,310.003,343.753,295.703,327.503,327.50721,345
Nov 25, 20243,360.003,369.853,298.053,309.103,309.101,892,510
Nov 22, 20243,174.853,317.003,152.153,308.703,308.702,207,527
Nov 21, 20243,225.003,233.953,148.353,178.453,178.451,582,159
Nov 19, 20243,192.003,283.003,172.303,224.703,224.701,174,506
Nov 18, 20243,183.703,207.203,157.503,172.303,172.30943,251
Nov 14, 20243,145.053,195.153,136.003,183.703,183.701,161,637
Nov 13, 20243,175.003,221.603,162.203,187.853,187.85911,537
Nov 12, 20243,201.653,239.003,185.003,198.453,198.45992,983
Nov 11, 20243,191.603,230.053,158.253,206.603,206.601,054,929
Nov 8, 20243,121.003,192.903,106.003,186.253,186.251,719,882
Nov 7, 20243,180.003,186.053,108.103,120.853,120.851,608,603
Nov 6, 20243,145.003,208.953,114.003,177.053,177.054,522,923
Nov 5, 20243,206.003,258.903,185.003,230.253,230.25872,402
Nov 4, 20243,318.003,318.003,190.103,222.003,222.001,122,152
Nov 1, 20243,304.003,317.603,282.353,293.703,293.70176,636
Oct 31, 20243,291.003,299.903,253.603,267.053,267.051,170,306
Oct 30, 20243,261.003,321.803,235.103,308.453,308.45895,278
Oct 29, 20243,285.803,298.003,227.003,283.403,283.40702,769
Oct 28, 20243,270.003,315.003,254.053,283.053,283.05736,462
Oct 25, 20243,332.003,342.353,232.353,266.553,266.55805,013
Oct 24, 20243,301.053,342.903,279.203,330.903,330.90764,369
Oct 23, 20243,330.003,335.003,282.503,288.603,288.60877,837
Oct 22, 20243,374.903,421.503,319.253,329.803,329.80882,086
Oct 21, 20243,417.953,419.853,335.503,363.253,363.25714,746
Oct 18, 20243,395.003,422.353,296.103,381.453,381.451,249,585
Oct 17, 20243,487.003,487.003,380.103,403.353,403.35560,796
Oct 16, 20243,508.003,510.003,440.003,471.003,471.00591,644
Oct 15, 20243,523.953,529.453,477.003,508.503,508.50578,719
Oct 14, 20243,474.403,525.003,452.553,497.803,497.80593,206
Oct 11, 20243,464.003,491.003,444.303,474.403,474.40858,463
Oct 10, 20243,510.003,531.553,415.103,447.253,447.251,488,328
Oct 9, 20243,518.003,558.803,486.603,493.453,493.451,063,802
Oct 8, 20243,589.253,595.003,480.003,493.353,493.351,360,120
Oct 7, 20243,739.953,748.003,552.303,589.253,589.252,523,321
Oct 4, 20243,625.003,753.803,625.003,670.103,670.101,542,987
Oct 3, 20243,689.103,782.003,650.053,674.953,674.951,597,560
Oct 1, 20243,823.953,837.953,757.003,775.953,775.95774,221
Sep 30, 20243,786.003,863.553,786.003,823.953,823.951,068,609
Sep 27, 20243,774.003,867.003,751.203,816.703,816.702,164,755
Sep 26, 20243,738.003,777.153,701.403,757.553,757.551,863,893
Sep 25, 20243,800.003,803.553,710.053,737.253,737.25942,343
Sep 24, 20243,818.003,839.903,781.553,784.903,784.901,281,513
Sep 23, 20243,797.203,829.003,781.003,820.103,820.10530,107
Sep 20, 20243,793.003,819.003,740.003,797.203,797.201,951,755
Sep 19, 20243,750.003,795.003,741.103,780.953,780.95945,257
Sep 18, 20243,769.003,786.003,708.003,725.353,725.35420,638
Sep 17, 20243,759.903,777.003,727.303,767.403,767.40392,339
Sep 16, 20243,768.003,789.003,735.403,740.653,740.65386,602
Sep 13, 20243,777.003,799.853,740.003,767.003,767.001,003,355
Sep 12, 20243,736.003,774.003,711.103,764.253,764.251,337,327
Sep 11, 20243,731.903,743.503,700.103,711.103,711.10831,810
Sep 10, 20243,704.003,750.003,666.003,727.403,727.401,109,078
Sep 9, 20243,690.103,724.453,653.753,684.553,684.55923,357
Sep 6, 20243,714.953,742.003,665.003,695.503,695.501,408,795
Sep 5, 20243,616.603,753.953,600.403,722.853,722.853,437,885
Sep 4, 20243,586.103,617.503,568.203,607.703,607.70529,856
Sep 3, 20243,587.553,634.903,560.153,621.153,621.151,112,614
Sep 2, 20243,565.153,601.953,552.003,587.553,587.55718,800
Aug 30, 20243,550.003,598.003,542.503,565.153,565.152,116,894
Aug 29, 20243,537.003,553.753,510.003,533.203,533.20927,472
Aug 28, 20243,559.653,579.953,519.903,527.503,527.50727,481
Aug 27, 20243,630.203,658.803,530.503,551.253,551.251,169,007
Aug 26, 20243,592.003,640.003,574.053,630.203,630.201,156,681
Aug 23, 20243,611.453,622.853,544.003,570.003,570.001,173,387
Aug 22, 20243,574.953,625.003,553.703,604.403,604.401,531,544
Aug 21, 20243,474.903,582.003,454.553,560.403,560.401,990,034
Aug 20, 20243,480.003,483.103,454.403,474.903,474.90526,591
Aug 19, 20243,436.203,504.203,436.203,464.853,464.851,135,205
Aug 16, 20243,410.003,450.103,370.203,444.753,444.751,161,982
Aug 14, 20243,390.003,416.203,356.853,402.153,402.15997,803
Aug 13, 20243,330.003,404.753,305.403,383.553,383.551,314,371
Aug 12, 20243,331.653,345.003,295.353,320.853,320.85874,598
Aug 9, 20243,350.003,350.003,285.103,331.703,331.701,019,809
Aug 8, 20243,337.003,359.953,283.903,296.503,296.501,280,733
Aug 7, 20243,360.003,368.853,317.053,326.253,326.251,277,139
Aug 6, 20243,380.953,416.353,321.103,335.103,335.10976,535
Aug 5, 20243,320.053,459.003,316.503,375.953,375.951,932,064
Aug 2, 20243,415.003,477.903,410.003,462.353,462.351,168,195
Aug 1, 20243,475.003,492.003,442.503,468.353,468.35879,399
Jul 31, 20243,479.053,499.903,446.553,458.953,458.951,361,595
Jul 30, 20243,424.953,479.003,410.603,468.253,468.251,316,880
Jul 29, 20243,495.003,499.553,388.003,411.703,411.702,213,293
Jul 26, 20243,405.803,501.703,393.003,494.153,494.151,830,745
Jul 25, 20243,415.003,454.403,384.453,405.803,405.801,476,422
Jul 24, 20243,470.003,552.503,462.153,478.403,478.403,862,140
Jul 23, 20243,255.103,490.003,232.153,466.853,466.857,159,507
Jul 22, 20243,250.003,273.403,223.203,254.453,254.45696,255
Jul 19, 20243,262.053,279.003,235.003,259.003,259.001,111,191
Jul 18, 20243,232.953,269.103,206.003,262.103,262.101,086,374
Jul 16, 20243,227.953,251.003,224.103,234.053,234.05501,336
Jul 15, 20243,241.753,252.403,205.403,224.203,224.201,243,810
Jul 12, 20243,266.003,269.003,220.053,229.853,229.851,496,692
Jul 11, 20243,246.953,258.753,230.003,248.603,248.601,105,185
Jul 10, 20243,217.753,252.703,190.503,225.003,225.001,437,517
Jul 9, 20243,170.003,222.053,165.003,215.153,215.152,044,328
Jul 8, 20243,204.003,204.003,126.103,156.203,156.205,323,920
Jul 5, 20243,332.003,332.003,257.003,269.353,269.352,001,382
Jul 4, 20243,365.003,369.903,330.003,336.003,336.00741,143
Jul 3, 20243,420.803,426.953,341.903,360.253,360.25980,605
Jul 2, 20243,446.003,450.003,385.303,399.653,399.65878,947
Jul 1, 20243,382.003,435.003,381.503,431.453,431.451,001,832
Jun 28, 20243,380.603,419.903,366.353,404.203,404.201,005,498
Jun 27, 2024 11.00 Dividend
Jun 27, 20243,370.003,392.503,361.053,380.603,380.601,462,935
Jun 26, 20243,401.503,401.503,370.003,372.753,361.751,485,709
Jun 25, 20243,412.553,423.403,384.903,402.453,391.351,299,560
Jun 24, 20243,380.353,429.003,372.303,412.353,401.22645,002
Jun 21, 20243,430.703,473.653,383.403,399.753,388.662,707,405
Jun 20, 20243,474.003,490.003,418.103,435.953,424.742,377,432
Jun 19, 20243,595.003,595.003,456.003,462.353,451.061,862,394
Jun 18, 20243,554.803,625.003,538.003,589.003,577.291,585,048
Jun 14, 20243,490.003,535.003,479.003,530.053,518.542,346,892
Jun 13, 20243,424.953,477.103,390.003,472.203,460.881,753,028
Jun 12, 20243,411.353,418.903,370.853,382.303,371.272,054,168
Jun 11, 20243,418.203,438.303,401.903,410.703,399.581,086,157
Jun 10, 20243,443.003,452.003,390.003,422.203,411.041,655,552
Jun 7, 20243,294.403,456.603,294.403,444.053,432.822,084,099
Jun 6, 20243,329.003,360.003,290.753,321.653,310.821,825,503
Jun 5, 20243,266.003,334.003,201.053,317.653,306.831,396,386
Jun 4, 20243,261.203,295.203,055.653,238.953,228.392,934,800
Jun 3, 20243,310.003,332.953,250.003,261.203,250.561,378,542
May 31, 20243,298.003,328.803,216.753,241.903,231.332,524,214
May 30, 20243,365.003,365.003,254.003,271.853,261.182,365,535
May 29, 20243,405.353,418.003,371.103,380.403,369.38519,533
May 28, 20243,404.003,423.003,392.153,409.403,398.28548,576
May 27, 20243,423.953,436.303,390.303,403.403,392.30804,488
May 24, 20243,452.103,455.053,404.203,412.403,401.27878,625
May 23, 20243,383.003,460.403,377.753,452.053,440.79977,789
May 22, 20243,384.753,403.103,360.003,383.853,372.81626,567
May 21, 20243,355.003,380.303,351.003,377.003,365.99827,674
May 17, 20243,347.953,368.003,308.003,361.153,350.191,194,228
May 16, 20243,276.303,348.003,251.303,333.903,323.031,404,971
May 15, 20243,304.003,306.453,260.003,268.553,257.89657,036
May 14, 20243,250.003,308.003,250.003,288.903,278.17620,163
May 13, 20243,307.503,308.003,230.503,253.653,243.041,294,603
May 10, 20243,258.103,306.203,242.753,289.853,279.121,307,103
May 9, 20243,259.853,322.503,233.003,245.703,235.111,860,654
May 8, 20243,275.403,281.003,238.453,259.853,249.222,054,981
May 7, 20243,330.003,332.003,227.003,270.903,260.233,111,444
May 6, 20243,476.003,488.803,257.003,280.153,269.456,891,728
May 3, 20243,595.003,599.003,492.003,533.903,522.371,681,592
May 2, 20243,585.003,598.003,546.303,568.453,556.811,435,891
Apr 30, 20243,602.653,619.503,580.003,589.253,577.54963,220
Apr 29, 20243,585.003,613.453,573.153,604.853,593.09703,524
Apr 26, 20243,588.003,593.253,556.303,584.803,573.11798,783
Apr 25, 20243,595.003,602.503,541.003,571.103,559.451,889,163
Apr 24, 20243,642.003,644.853,580.053,609.753,597.98652,811
Apr 23, 20243,619.953,648.003,605.153,633.003,621.15769,991
Apr 22, 20243,567.003,615.003,552.003,596.753,585.02668,659
Apr 19, 20243,525.103,571.203,478.253,563.053,551.431,507,940
Apr 18, 20243,645.903,660.003,501.003,525.103,513.601,677,946
Apr 16, 20243,589.003,653.203,583.003,645.903,634.011,116,890

Related Tickers

KALYANKJIL.NS Kalyan Jewellers India Limited
525.35
+2.18%
 
KDDL.NS KDDL Limited
2,864.10
+2.83%
 
SKYGOLD.NS Sky Gold and Diamonds Limited
334.30
-0.48%
 
SENCO.NS Senco Gold Limited
346.75
+2.41%
 
THANGAMAYL.BO Thangamayil Jewellery Limited
2,047.60
-0.17%
 
ETHOSLTD.NS Ethos Limited
2,667.00
+0.93%
 
VAIBHAVGBL.NS Vaibhav Global Limited
221.64
-0.05%
 
RAJESHEXPO.NS Rajesh Exports Limited
192.69
+0.57%
 
THANGAMAYL.NS Thangamayil Jewellery Limited
2,047.40
+0.15%
 
GOLDIAM.NS Goldiam International Limited
376.45
-1.27%