Singapore markets closed

Titan Company Limited (TITAN.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
3,377.00+14.45 (+0.43%)
At close: 03:29PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20243,355.003,380.303,351.003,377.003,377.00827,368
20 May 2024------
13 May 20243,307.503,368.003,230.503,361.153,361.155,171,001
06 May 20243,476.003,488.803,227.003,289.853,289.8515,225,910
29 Apr 20243,585.003,619.503,492.003,533.903,533.904,784,227
22 Apr 20243,567.003,648.003,541.003,584.803,584.804,779,407
15 Apr 20243,607.003,660.003,478.253,563.053,563.055,156,852
08 Apr 20243,798.653,808.303,609.453,619.303,619.304,072,659
01 Apr 20243,822.953,832.553,679.003,754.453,754.454,245,106
25 Mar 20243,706.703,838.303,665.003,801.803,801.804,064,676
18 Mar 20243,619.003,726.903,547.053,706.703,706.703,915,590
11 Mar 20243,802.903,808.003,580.153,633.203,633.204,691,293
04 Mar 20243,761.603,824.253,702.703,786.903,786.903,125,318
26 Feb 20243,690.003,774.003,582.153,765.903,765.904,985,378
19 Feb 20243,671.953,737.003,555.353,691.953,691.953,848,675
12 Feb 20243,599.003,690.003,503.303,655.403,655.404,004,226
05 Feb 20243,612.953,624.653,503.003,591.603,591.605,592,101
29 Jan 20243,760.603,886.953,601.003,612.403,612.406,667,029
22 Jan 20243,810.603,858.003,705.753,770.203,770.202,336,633
15 Jan 20243,740.003,861.503,718.853,810.603,810.606,415,280
08 Jan 20243,770.003,776.853,647.953,726.003,726.003,714,471
01 Jan 20243,689.003,750.003,642.503,712.553,712.552,605,981
25 Dec 20233,627.353,737.003,623.453,675.453,675.452,935,988
18 Dec 20233,600.703,667.203,518.803,627.353,627.353,720,598
11 Dec 20233,634.553,647.003,552.753,600.553,600.554,313,196
04 Dec 20233,550.003,646.953,478.053,634.653,634.654,378,984
27 Nov 20233,396.953,500.003,396.953,489.503,489.503,688,075
20 Nov 20233,338.003,441.953,312.253,396.953,396.953,623,913
13 Nov 20233,275.003,366.003,250.603,338.853,338.852,712,195
06 Nov 20233,310.003,323.803,223.003,256.353,256.354,692,064
30 Oct 20233,105.003,288.003,075.003,274.503,274.504,924,408
23 Oct 20233,246.203,274.953,087.253,120.703,120.703,504,275
16 Oct 20233,284.003,329.003,239.003,266.203,266.203,043,491
09 Oct 20233,294.703,307.003,249.053,283.753,283.753,352,617
02 Oct 20233,148.803,319.803,114.403,309.753,309.753,706,278
25 Sept 20233,274.503,314.903,141.753,148.803,148.805,054,481
18 Sept 20233,257.003,352.003,246.803,274.503,274.504,734,967
11 Sept 20233,209.953,302.453,177.603,248.603,248.605,168,609
04 Sept 20233,116.953,205.003,086.303,199.103,199.103,929,619
28 Aug 20233,074.003,124.903,040.703,116.803,116.803,381,340
21 Aug 20233,051.003,099.903,037.553,067.203,067.203,289,667
14 Aug 20233,020.353,079.502,978.053,050.453,050.453,647,542
07 Aug 20232,919.953,067.452,882.453,017.253,017.254,449,121
31 Jul 20232,950.003,027.502,883.002,904.402,904.406,439,852
24 Jul 20232,978.003,044.902,951.252,987.002,987.003,419,011
17 Jul 20233,070.003,072.952,963.402,976.302,976.304,416,479
13 Jul 202310 Dividend
10 Jul 20233,155.003,155.003,030.253,055.553,045.685,872,680
03 Jul 20233,050.103,210.003,026.303,144.003,133.856,971,765
26 Jun 20232,940.003,067.952,940.003,047.653,037.814,224,672
19 Jun 20232,967.003,024.402,932.002,939.152,929.663,930,314
12 Jun 20232,884.952,960.002,833.252,954.302,944.764,093,387
05 Jun 20232,875.002,921.852,840.002,876.252,866.964,023,449
29 May 20232,745.002,871.002,745.002,861.652,852.415,421,000
22 May 20232,701.602,759.702,670.002,742.152,733.293,550,696
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.