U.S. Markets open in 3 hrs 47 mins

Titan Company Limited (TITAN.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
614.10-9.40 (-1.51%)
As of 3:13PM IST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2017623.65630.00613.00614.10614.10926,803
Aug 18, 2017621.50630.40616.60623.50623.501,401,428
Aug 17, 2017629.60631.55619.20621.50621.50938,044
Aug 16, 2017630.40638.30618.85627.70627.702,075,867
Aug 14, 2017611.00636.65611.00630.40630.402,945,005
Aug 11, 2017604.00617.50601.90607.00607.001,482,422
Aug 10, 2017616.90618.85601.60610.35610.351,378,763
Aug 09, 2017611.00627.40606.00619.15619.154,440,491
Aug 08, 2017607.25615.80604.00609.40609.401,891,037
Aug 07, 2017608.00618.40602.10614.85614.852,467,527
Aug 04, 2017565.05616.35564.80611.20611.2014,943,128
Aug 03, 2017555.80565.40546.65558.05558.054,333,554
Aug 02, 2017541.90555.55538.50552.80552.801,469,268
Aug 01, 2017546.50549.90538.10539.35539.351,346,764
Jul 31, 2017533.80546.60528.85544.25544.251,113,439
Jul 28, 2017527.00535.00525.85533.15533.15678,345
Jul 27, 2017537.90539.70524.40527.45527.451,803,847
Jul 26, 2017535.20541.00533.20537.90537.90817,433
Jul 25, 2017540.00542.70534.55536.15536.15722,277
Jul 24, 2017545.30546.95535.60538.15538.151,120,371
Jul 24, 20172.6 Dividend
Jul 21, 2017531.70545.50530.30543.20540.601,146,931
Jul 20, 2017531.00535.65528.40529.80527.26590,904
Jul 19, 2017528.80535.15527.50533.05530.50841,355
Jul 18, 2017530.00536.80526.70527.75525.221,387,108
Jul 17, 2017535.50538.75531.25533.75531.201,312,136
Jul 14, 2017538.00541.90532.10533.65531.101,131,348
Jul 13, 2017525.40537.00525.00534.15531.591,059,461
Jul 12, 2017532.00534.85528.25530.80528.26855,127
Jul 11, 2017537.00537.90526.30528.70526.17960,330
Jul 10, 2017533.00538.00523.20536.75534.18509,531
Jul 07, 2017533.95538.90529.00532.50529.951,724,825
Jul 06, 2017532.00536.50528.10533.95531.391,428,440
Jul 05, 2017539.25540.00530.20531.80529.25894,627
Jul 04, 2017533.50539.00526.00535.55532.991,624,088
Jul 03, 2017536.05537.00527.50532.40529.851,304,851
Jun 30, 2017508.95525.60503.25524.45521.941,156,474
Jun 29, 2017510.00518.60507.70509.60507.161,911,111
Jun 28, 2017516.40516.60500.60507.30504.871,545,428
Jun 27, 2017513.30520.20506.50516.00513.531,386,743
Jun 23, 2017520.85521.00507.65513.30510.841,392,507
Jun 22, 2017523.00528.80516.45519.90517.411,005,512
Jun 21, 2017526.40529.85518.65523.10520.601,357,751
Jun 20, 2017514.00530.85512.05526.70524.182,299,154
Jun 19, 2017515.25518.00511.20515.20512.73782,349
Jun 16, 2017516.00520.80511.80516.40513.93667,200
Jun 15, 2017520.00524.00516.20517.65515.17855,133
Jun 14, 2017520.50524.10514.00521.90519.401,167,358
Jun 13, 2017516.10524.80511.40520.55518.062,382,953
Jun 12, 2017541.90541.90513.30515.80513.334,546,833
Jun 09, 2017529.95529.95521.95525.45522.931,164,090
Jun 08, 2017535.00536.20524.10529.10526.571,883,423
Jun 07, 2017528.00547.00528.00536.20533.634,874,204
Jun 06, 2017547.00547.10521.40527.15524.639,844,354
Jun 05, 2017511.00569.20505.00551.85549.2127,100,101
Jun 02, 2017472.70474.60467.00471.75469.49596,655
Jun 01, 2017475.95476.45465.30470.70468.45715,073
May 31, 2017469.40480.00467.55474.90472.631,366,115
May 30, 2017470.00471.00462.45469.80467.551,496,350
May 29, 2017471.80494.15469.00470.65468.402,314,193
May 26, 2017464.80477.95462.90473.45471.181,594,613
May 25, 2017471.10471.85461.00463.90461.68974,154
May 24, 2017474.25478.95460.10469.20466.951,477,366
May 23, 2017478.65485.60472.95478.35476.061,651,642
May 22, 2017474.00483.75472.20481.40479.101,725,108
May 19, 2017475.00479.50460.35471.15468.891,022,479
May 18, 2017479.00482.60470.05471.65469.39811,219
May 17, 2017490.00490.10477.30481.75479.44859,054
May 16, 2017486.00491.00480.80488.30485.961,308,863
May 15, 2017489.65490.00472.40483.65481.343,897,357
May 12, 2017504.70506.15491.20495.00492.631,383,268
May 11, 2017482.15503.00478.10501.15498.751,951,787
May 10, 2017468.50484.00465.35482.40480.091,731,571
May 09, 2017481.90485.00464.30467.15464.911,883,022
May 08, 2017490.10495.50482.95484.55482.23635,599
May 05, 2017496.50504.80489.35491.20488.851,348,432
May 04, 2017483.00496.45480.50492.65490.291,070,973
May 03, 2017485.00490.50480.60483.40481.091,510,792
May 02, 2017470.25486.60470.25485.10482.781,181,816
Apr 28, 2017478.60481.75468.20470.25468.00681,325
Apr 27, 2017479.30483.55477.15478.30476.01986,347
Apr 26, 2017484.20490.00475.00479.80477.501,227,056
Apr 25, 2017483.50485.30477.15483.65481.341,815,460
Apr 24, 2017476.00485.25475.25482.35480.04831,740
Apr 21, 2017481.00486.25476.55479.40477.11685,339
Apr 20, 2017474.40482.25468.40479.50477.201,055,041
Apr 19, 2017473.30474.90469.05472.25469.99737,073
Apr 18, 2017477.40484.65468.05471.20468.94921,112
Apr 17, 2017484.15495.45476.35481.25478.951,888,968
Apr 13, 2017478.00485.95475.05484.15481.83410,747
Apr 12, 2017485.00491.15473.60479.80477.502,040,706
Apr 11, 2017487.00489.20482.30486.75484.421,020,639
Apr 10, 2017484.75490.00483.05485.75483.421,439,403
Apr 07, 2017489.00492.35483.60485.40483.081,100,640
Apr 06, 2017490.00490.90483.05487.40485.071,996,260
Apr 05, 2017459.35495.55459.35491.75489.404,809,506
Apr 03, 2017459.50461.25455.80459.35457.15563,933
Mar 31, 2017457.30466.80452.55462.75460.54942,301
Mar 30, 2017455.00462.00453.60457.30455.111,328,990
Mar 29, 2017455.00456.55451.10455.00452.82502,071
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...