Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Titan Company Limited (TITAN) Historical Prices

IN:TITAN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,434.454,486.854,393.904,448.004,448.00+0.09%18,9280.40
Oct 29, 20264,349.004,460.004,345.704,444.004,444.00+2.40%33,0350.69
Oct 28, 20264,330.054,378.804,270.054,340.004,340.00-0.62%27,9780.58
Oct 27, 20264,300.354,377.004,300.354,367.004,367.00+0.97%15,2110.32
Oct 26, 20264,280.004,325.004,242.004,325.004,325.00+0.60%16,4760.33
Oct 23, 20264,323.304,348.004,208.904,299.004,299.00-1.42%35,7120.67
Oct 22, 20264,350.004,371.954,300.004,360.904,360.90-0.44%28,2320.53
Oct 21, 20264,460.604,460.604,350.004,380.004,380.00-0.90%11,9610.22
Oct 20, 20264,420.004,493.954,402.354,420.004,420.00+0.00%00.00
Oct 19, 20264,445.754,493.954,402.354,420.004,420.00-0.67%24,5010.44
Oct 16, 20264,450.454,480.204,433.204,450.004,450.00-0.00%19,0070.32
Oct 15, 20264,444.004,465.004,414.104,450.104,450.10+0.11%52,4350.91
Oct 14, 20264,485.004,490.054,424.004,445.004,445.00-0.89%14,9170.26
Oct 13, 20264,380.004,485.004,366.654,485.004,485.00+1.70%37,9330.65
Oct 12, 20264,417.654,425.804,362.304,410.004,410.00+0.09%17,4250.29
Oct 09, 20264,369.954,428.004,360.004,406.254,406.25+0.97%35,2440.59
Oct 08, 20264,384.404,467.004,364.004,364.004,364.00-0.37%308,3575.41
Oct 07, 20264,420.054,449.954,334.904,380.004,380.00-3.52%162,5072.97
Oct 06, 20264,559.104,600.004,530.004,540.004,540.00-1.30%16,9160.30
Oct 05, 20264,515.004,608.854,509.004,600.004,600.00+1.43%16,7520.29
Oct 02, 20264,535.004,623.004,490.554,535.004,535.00+0.00%00.00
Oct 01, 20264,530.004,623.004,490.554,535.004,535.00-1.20%46,2880.78
Sep 30, 20264,677.054,698.104,590.004,590.004,590.00-2.01%47,8770.78
Sep 29, 20264,814.004,814.004,684.004,684.004,684.00-2.72%21,4760.35
Sep 28, 20264,886.804,886.804,810.104,815.004,815.00-1.31%15,5370.25
Sep 25, 20264,850.054,879.004,822.404,879.004,879.00+1.01%20,2390.32
Sep 24, 20264,861.054,910.354,830.004,830.004,830.00-1.03%32,2290.51
Sep 23, 20264,933.954,950.004,850.404,880.404,880.40-0.60%38,9710.62
Sep 22, 20264,879.904,983.704,861.404,910.004,910.00+0.72%130,1242.11
Sep 21, 20264,820.004,874.904,780.004,874.904,874.90+2.49%53,6150.87
Sep 18, 20264,846.004,895.004,756.504,756.504,756.50-2.11%34,9140.57
Sep 17, 20264,895.604,912.004,841.604,859.004,859.00-1.14%31,6140.52
Sep 16, 20264,874.304,920.004,844.554,914.954,914.95+1.34%23,8740.39
Sep 15, 20265,015.705,015.704,850.004,850.004,850.00-3.10%16,8600.28
Sep 14, 20265,005.005,014.304,943.755,005.005,005.00+0.00%00.00
Sep 11, 20264,970.005,014.304,943.755,005.005,005.00-0.10%22,5640.37
Sep 10, 20265,005.005,021.504,976.005,010.005,010.00+0.40%27,1330.44
Sep 09, 20265,000.005,019.604,968.004,989.804,989.80-0.20%38,1090.61
Sep 08, 20264,979.005,013.904,970.304,999.854,999.85+0.22%36,8290.60
Sep 07, 20265,009.955,025.004,955.004,989.004,989.00-0.42%13,8640.22
Sep 04, 20265,018.955,024.354,980.005,010.005,010.00+1.01%20,2280.33
Sep 03, 20265,069.955,078.254,952.304,960.004,960.00-2.17%40,6650.66
Sep 02, 20264,995.255,070.004,979.155,070.005,070.00+0.70%38,1800.61
Sep 01, 20265,100.605,124.755,012.955,035.005,035.00-1.58%34,5480.54
Aug 31, 20265,159.955,159.955,087.355,115.805,115.80-0.95%141,2942.29
Aug 28, 20265,149.955,172.905,136.805,165.005,165.00+1.17%333,4065.87
Aug 27, 20265,096.405,187.455,071.255,105.505,105.50-0.01%71,9561.29
Aug 26, 20265,150.005,150.005,091.305,105.955,105.95-0.18%9,0880.16
Aug 25, 20265,065.405,115.005,055.305,115.005,115.00+0.98%13,7770.25
Aug 24, 20265,092.005,096.555,048.655,065.555,065.55-0.28%13,2340.23