U.S. Markets closed

Titan Company Limited (TITAN.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
473.45+9.55 (+2.06%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017464.80477.95462.90473.45473.451,594,613
May 25, 2017471.10471.85461.00463.90463.90974,154
May 24, 2017474.25478.95460.10469.20469.201,477,366
May 23, 2017478.65485.60472.95478.35478.351,651,642
May 22, 2017474.00483.75472.20481.40481.401,725,108
May 19, 2017475.00479.50460.35471.15471.151,022,479
May 18, 2017479.00482.60470.05471.65471.65811,219
May 17, 2017490.00490.10477.30481.75481.75859,054
May 16, 2017486.00491.00480.80488.30488.301,308,863
May 15, 2017489.65490.00472.40483.65483.653,897,357
May 12, 2017504.70506.15491.20495.00495.001,383,268
May 11, 2017482.15503.00478.10501.15501.151,951,787
May 10, 2017468.50484.00465.35482.40482.401,731,571
May 09, 2017481.90485.00464.30467.15467.151,883,022
May 08, 2017490.10495.50482.95484.55484.55635,599
May 05, 2017496.50504.80489.35491.20491.201,348,432
May 04, 2017483.00496.45480.50492.65492.651,070,973
May 03, 2017485.00490.50480.60483.40483.401,510,792
May 02, 2017470.25486.60470.25485.10485.101,181,816
Apr 28, 2017478.60481.75468.20470.25470.25681,325
Apr 27, 2017479.30483.55477.15478.30478.30986,347
Apr 26, 2017484.20490.00475.00479.80479.801,227,056
Apr 25, 2017483.50485.30477.15483.65483.651,815,460
Apr 24, 2017476.00485.25475.25482.35482.35831,740
Apr 21, 2017481.00486.25476.55479.40479.40685,339
Apr 20, 2017474.40482.25468.40479.50479.501,055,041
Apr 19, 2017473.30474.90469.05472.25472.25737,073
Apr 18, 2017477.40484.65468.05471.20471.20921,112
Apr 17, 2017484.15495.45476.35481.25481.251,888,968
Apr 13, 2017478.00485.95475.05484.15484.15410,747
Apr 12, 2017485.00491.15473.60479.80479.802,040,706
Apr 11, 2017487.00489.20482.30486.75486.751,020,639
Apr 10, 2017484.75490.00483.05485.75485.751,439,403
Apr 07, 2017489.00492.35483.60485.40485.401,100,640
Apr 06, 2017490.00490.90483.05487.40487.401,996,260
Apr 05, 2017459.35495.55459.35491.75491.754,809,506
Apr 03, 2017459.50461.25455.80459.35459.35563,933
Mar 31, 2017457.30466.80452.55462.75462.75942,301
Mar 30, 2017455.00462.00453.60457.30457.301,328,990
Mar 29, 2017455.00456.55451.10455.00455.00502,071
Mar 28, 2017450.00456.00447.85453.65453.651,419,986
Mar 27, 2017446.00451.00440.75447.95447.95505,757
Mar 24, 2017453.10457.75446.95447.95447.95854,519
Mar 23, 2017449.60454.00446.15452.00452.001,420,121
Mar 22, 2017460.00460.00441.90445.75445.752,027,879
Mar 21, 2017466.90466.90459.60463.70463.70907,074
Mar 20, 2017465.95470.00461.80465.55465.55464,420
Mar 17, 2017465.95467.80459.00463.50463.501,047,995
Mar 16, 2017463.00470.60462.60465.80465.80885,731
Mar 15, 2017465.00467.00460.50462.05462.051,372,111
Mar 14, 2017445.30463.70445.30462.20462.201,865,638
Mar 10, 2017441.25447.25440.25445.30445.30798,924
Mar 09, 2017442.00447.50438.05442.25442.25998,661
Mar 08, 2017439.00443.70435.25440.95440.95727,813
Mar 07, 2017440.00444.85434.60439.55439.551,118,365
Mar 06, 2017440.70444.00436.20438.05438.05767,048
Mar 03, 2017430.45441.00428.80439.85439.85853,988
Mar 02, 2017441.00446.00428.00430.45430.451,145,833
Mar 01, 2017438.10442.60435.65438.15438.15602,504
Feb 28, 2017434.95439.90432.65437.20437.20995,271
Feb 27, 2017432.95438.55425.75435.35435.35891,399
Feb 23, 2017440.40441.60431.00432.95432.953,737,985
Feb 22, 2017457.20458.00438.50440.00440.002,543,124
Feb 21, 2017433.95458.50430.10457.30457.302,381,361
Feb 20, 2017431.90438.40426.45434.45434.451,216,989
Feb 17, 2017424.00433.80421.40431.50431.501,184,805
Feb 16, 2017408.55426.00408.55424.00424.001,360,235
Feb 15, 2017429.95431.40410.50412.45412.451,647,015
Feb 14, 2017429.70431.85420.60428.35428.35860,400
Feb 13, 2017432.00432.00422.60428.35428.35725,350
Feb 10, 2017427.00435.40423.75432.00432.001,554,723
Feb 09, 2017422.40429.50418.65427.00427.001,899,826
Feb 08, 2017410.00431.55406.35425.60425.6012,272,324
Feb 07, 2017393.95397.00386.65393.45393.452,246,432
Feb 06, 2017385.00397.00383.15391.05391.051,765,785
Feb 03, 2017389.00389.00377.50379.75379.75719,064
Feb 02, 2017370.95394.40369.00389.30389.301,863,055
Feb 01, 2017363.75372.25359.00369.95369.95931,350
Jan 31, 2017370.90370.90359.35362.05362.05788,682
Jan 30, 2017370.00374.00368.10371.45371.45361,868
Jan 27, 2017372.15375.65366.55372.80372.80386,491
Jan 25, 2017366.00378.45361.75372.15372.152,920,137
Jan 24, 2017369.50369.90361.80364.35364.35883,274
Jan 23, 2017356.90364.95356.90363.95363.95768,682
Jan 20, 2017371.00371.00358.25360.70360.70829,787
Jan 19, 2017365.10374.90365.10372.70372.701,091,633
Jan 18, 2017360.30370.65359.05367.00367.00865,079
Jan 17, 2017362.85364.50358.30359.95359.951,393,756
Jan 16, 2017358.40364.60357.05362.85362.85577,654
Jan 13, 2017363.35366.45355.00358.35358.35701,469
Jan 12, 2017360.95365.80359.50363.70363.701,138,752
Jan 11, 2017363.50365.45359.10360.75360.751,059,399
Jan 10, 2017355.25363.45354.00361.45361.45680,201
Jan 09, 2017355.95357.35351.60354.60354.60388,058
Jan 06, 2017359.00363.00352.60355.20355.201,089,982
Jan 05, 2017360.50361.50355.45358.05358.051,187,872
Jan 04, 2017350.40361.95349.20359.65359.652,371,009
Jan 03, 2017341.00354.60339.15348.15348.152,773,103
Jan 02, 2017328.95336.30325.50333.95333.95656,084
Dec 30, 2016322.60328.00321.70326.80326.80498,203
*Close price adjusted for dividends and splits.
Loading more data...