Titan Industries

🏛️ india →
3,484.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2,589.70 2,637.00 2,582.45 2,625.45 0.1M
2022-12-29 2,582.30 2,602.55 2,556.30 2,570.15 3.9M
2022-12-28 2,516.50 2,612.40 2,514.80 2,595.30 4.3M
2022-12-27 2,505.20 2,535.00 2,505.20 2,522.35 1.6M
2022-12-26 2,504.10 2,533.50 2,491.10 2,500.15 1.3M
2022-12-23 2,496.95 2,522.75 2,476.00 2,501.10 0.7M
2022-12-22 2,520.65 2,527.00 2,488.20 2,505.40 0.3M
2022-12-21 2,541.20 2,548.90 2,507.00 2,515.70 0.2M
2022-12-20 2,543.00 2,543.00 2,505.10 2,533.20 0.1M
2022-12-19 2,501.10 2,553.50 2,498.65 2,548.80 0.1M
2022-12-16 2,528.65 2,548.30 2,508.05 2,511.35 0.2M
2022-12-15 2,620.05 2,620.05 2,545.65 2,552.35 0.2M
2022-12-14 2,605.05 2,631.95 2,605.00 2,624.70 0.1M
2022-12-13 2,626.75 2,632.60 2,602.70 2,610.35 0.1M
2022-12-12 2,639.50 2,641.60 2,608.00 2,622.60 0.1M
2022-12-09 2,628.60 2,668.00 2,608.95 2,650.20 0.1M
2022-12-08 2,639.25 2,645.00 2,620.00 2,622.90 0.0M
2022-12-07 2,651.30 2,660.50 2,625.00 2,635.80 0.0M
2022-12-06 2,641.90 2,655.95 2,630.00 2,653.80 0.0M
2022-12-05 2,643.35 2,657.00 2,627.00 2,650.90 0.0M
2022-12-02 2,671.00 2,671.00 2,641.60 2,655.10 0.0M
2022-12-01 2,686.70 2,688.00 2,668.90 2,675.80 0.0M
2022-11-30 2,640.10 2,688.00 2,639.65 2,683.35 0.0M
2022-11-29 2,650.65 2,675.00 2,644.85 2,647.05 0.0M
2022-11-28 2,620.60 2,643.50 2,620.60 2,631.40 0.0M
2022-11-25 2,642.40 2,647.15 2,629.00 2,637.05 0.0M
2022-11-24 2,630.45 2,638.35 2,614.05 2,631.55 2.7M
2022-11-23 2,632.65 2,650.50 2,616.55 2,625.65 2.5M
2022-11-22 2,571.00 2,627.30 2,571.00 2,624.45 1.9M
2022-11-21 2,579.00 2,596.95 2,563.35 2,591.85 1.2M
2022-11-18 2,587.80 2,608.10 2,568.90 2,590.40 0.6M
2022-11-17 2,648.85 2,655.40 2,602.85 2,607.50 0.6M
2022-11-16 2,690.40 2,703.95 2,656.30 2,669.75 0.3M
2022-11-15 2,658.85 2,693.60 2,650.65 2,686.90 0.1M
2022-11-14 2,684.10 2,692.15 2,655.55 2,658.85 0.1M
2022-11-11 2,716.10 2,716.90 2,673.50 2,683.65 0.1M
2022-11-10 2,725.00 2,734.95 2,658.50 2,671.60 0.2M
2022-11-09 2,782.35 2,782.35 2,740.00 2,747.45 0.1M
2022-11-07 2,806.00 2,806.00 2,734.00 2,771.10 0.2M
2022-11-04 2,791.60 2,807.05 2,778.05 2,803.30 0.1M
2022-11-03 2,752.45 2,805.00 2,752.45 2,794.75 0.1M
2022-11-02 2,756.75 2,771.45 2,733.25 2,762.00 0.1M
2022-11-01 2,804.30 2,804.30 2,771.00 2,786.55 0.0M
2022-10-31 2,776.15 2,810.65 2,763.50 2,788.45 0.1M
2022-10-28 2,726.60 2,758.00 2,720.00 2,754.40 0.0M
2022-10-27 2,708.45 2,775.30 2,699.20 2,715.05 3.5M
2022-10-25 2,703.10 2,703.10 2,677.50 2,686.30 1.9M
2022-10-24 2,690.05 2,709.70 2,683.50 2,692.45 0.2M
2022-10-21 2,657.70 2,691.30 2,650.05 2,671.70 1.8M
2022-10-20 2,650.75 2,650.75 2,593.30 2,642.25 1.2M
2022-10-19 2,670.75 2,691.45 2,655.60 2,660.20 0.4M
2022-10-18 2,652.95 2,680.20 2,643.55 2,659.70 0.3M
2022-10-17 2,635.55 2,650.00 2,616.95 2,641.60 0.1M
2022-10-14 2,649.80 2,675.75 2,626.40 2,635.20 0.1M
2022-10-13 2,630.15 2,645.30 2,605.30 2,616.20 0.1M
2022-10-12 2,648.95 2,660.45 2,626.25 2,639.80 0.2M
2022-10-11 2,703.45 2,703.45 2,641.05 2,644.35 0.1M
2022-10-10 2,741.20 2,749.95 2,680.00 2,701.70 0.1M
2022-10-07 2,710.05 2,767.10 2,710.05 2,754.55 0.3M
2022-10-06 2,615.00 2,637.00 2,600.00 2,604.35 0.0M
2022-10-04 2,639.70 2,639.75 2,599.00 2,609.75 0.0M
2022-10-03 2,607.35 2,620.85 2,572.00 2,590.00 0.1M
2022-09-30 2,562.95 2,654.20 2,544.15 2,622.20 0.1M
2022-09-29 2,603.95 2,615.90 2,522.65 2,539.25 3.5M
2022-09-28 2,600.00 2,646.95 2,578.50 2,590.55 3.5M
2022-09-27 2,664.95 2,687.75 2,603.70 2,618.30 2.0M
2022-09-26 2,676.85 2,685.00 2,579.70 2,664.00 1.7M
2022-09-23 2,762.00 2,766.70 2,680.00 2,687.95 0.7M
2022-09-22 2,672.60 2,764.45 2,665.95 2,759.75 0.5M
2022-09-21 2,708.50 2,714.35 2,673.35 2,681.40 0.2M
2022-09-20 2,661.30 2,709.00 2,661.25 2,697.95 0.2M
2022-09-19 2,618.30 2,650.50 2,576.00 2,640.20 0.2M
2022-09-16 2,681.50 2,695.15 2,628.70 2,637.00 0.1M
2022-09-15 2,718.75 2,726.45 2,675.00 2,680.65 0.1M
2022-09-14 2,742.65 2,742.70 2,683.30 2,713.45 0.1M
2022-09-13 2,693.55 2,735.00 2,689.40 2,724.55 0.1M
2022-09-12 2,639.75 2,685.55 2,632.00 2,679.80 0.1M
2022-09-09 2,664.75 2,671.15 2,622.00 2,627.05 0.0M
2022-09-08 2,663.85 2,675.00 2,640.00 2,653.20 0.0M
2022-09-07 2,633.00 2,658.50 2,630.50 2,656.65 0.0M
2022-09-06 2,649.55 2,661.50 2,629.00 2,647.70 0.0M
2022-09-05 2,631.70 2,658.00 2,630.00 2,644.15 0.0M
2022-09-02 2,638.40 2,659.40 2,625.00 2,627.65 0.0M
2022-09-01 2,603.90 2,663.15 2,595.95 2,636.15 0.1M
2022-08-30 2,567.30 2,635.65 2,564.00 2,625.15 0.1M
2022-08-29 2,514.00 2,558.90 2,505.20 2,552.05 0.1M
2022-08-26 2,516.00 2,586.00 2,502.30 2,563.60 0.1M
2022-08-25 2,489.95 2,517.75 2,465.45 2,474.80 2.3M
2022-08-24 2,495.55 2,495.60 2,452.10 2,475.20 1.8M
2022-08-23 2,423.55 2,513.55 2,419.90 2,490.85 2.2M
2022-08-22 2,450.00 2,470.00 2,423.10 2,426.55 1.3M
2022-08-19 2,502.75 2,506.60 2,451.60 2,457.75 0.5M
2022-08-18 2,507.15 2,517.50 2,488.10 2,499.15 0.3M
2022-08-17 2,510.00 2,540.45 2,498.00 2,507.15 0.2M
2022-08-16 2,466.00 2,513.35 2,455.15 2,507.10 0.1M
2022-08-12 2,497.00 2,505.95 2,477.50 2,485.35 0.1M
2022-08-11 2,462.20 2,501.45 2,461.90 2,486.70 0.1M
2022-08-10 2,476.95 2,477.00 2,432.80 2,452.85 0.1M
2022-08-08 2,469.00 2,489.25 2,452.05 2,466.35 0.1M
2022-08-05 2,458.00 2,493.00 2,438.95 2,455.70 0.1M
2022-08-04 2,440.50 2,448.20 2,390.00 2,441.70 0.1M
2022-08-03 2,392.30 2,441.40 2,373.65 2,433.15 0.1M
2022-08-02 2,384.30 2,420.00 2,382.90 2,402.65 0.0M
2022-08-01 2,381.95 2,397.55 2,362.05 2,395.30 0.0M
2022-07-29 2,375.00 2,410.00 2,366.00 2,376.20 0.1M
2022-07-28 2,311.70 2,352.55 2,311.70 2,345.60 2.7M
2022-07-27 2,297.50 2,323.00 2,276.75 2,316.50 2.7M
2022-07-26 2,330.10 2,335.05 2,296.05 2,298.70 2.3M
2022-07-25 2,355.10 2,355.10 2,317.15 2,332.90 1.9M
2022-07-22 2,305.25 2,337.85 2,297.70 2,331.55 0.9M
2022-07-21 2,283.75 2,300.05 2,270.70 2,293.70 0.4M
2022-07-20 2,286.50 2,306.05 2,269.25 2,278.05 0.3M
2022-07-19 2,241.55 2,260.00 2,228.00 2,250.75 0.2M
2022-07-18 2,216.05 2,254.50 2,210.00 2,244.75 0.2M
2022-07-15 2,155.40 2,200.00 2,142.80 2,196.50 0.2M
2022-07-14 2,140.00 2,147.90 2,121.00 2,133.85 0.1M
2022-07-13 2,145.00 2,153.25 2,122.75 2,126.25 0.1M
2022-07-12 2,142.05 2,154.55 2,127.35 2,141.95 0.1M
2022-07-11 2,141.45 2,180.00 2,136.35 2,171.00 0.1M
2022-07-08 2,139.90 2,160.00 2,120.00 2,151.30 0.1M
2022-07-07 2,149.40 2,177.95 2,110.00 2,131.25 0.3M
2022-07-06 1,961.50 2,027.90 1,947.60 2,020.75 0.1M
2022-07-05 1,979.00 1,995.00 1,945.80 1,953.35 0.1M
2022-07-04 1,951.70 1,972.00 1,930.00 1,968.65 0.1M
2022-07-01 1,867.45 1,954.60 1,836.80 1,946.60 0.2M
2022-06-30 1,940.00 1,961.90 1,925.00 1,936.20 3.5M
2022-06-29 1,958.00 1,958.00 1,923.35 1,933.90 3.3M
2022-06-28 2,026.40 2,026.40 1,961.85 1,970.40 3.4M
2022-06-27 2,068.10 2,080.00 2,025.70 2,041.90 1.8M
2022-06-24 2,055.00 2,069.90 2,036.65 2,049.30 1.0M
2022-06-23 2,032.65 2,045.35 1,999.90 2,039.50 0.6M
2022-06-22 2,059.30 2,063.65 2,006.00 2,028.60 0.4M
2022-06-21 1,927.40 2,091.00 1,927.25 2,075.90 0.8M
2022-06-20 1,944.25 1,970.00 1,906.15 1,960.95 0.4M
2022-06-17 2,048.35 2,048.35 1,914.30 1,943.00 0.8M
2022-06-16 2,131.00 2,148.85 2,044.25 2,058.80 0.2M
2022-06-15 2,116.70 2,128.50 2,095.50 2,109.10 0.1M
2022-06-14 2,095.15 2,119.95 2,078.45 2,102.95 0.1M
2022-06-13 2,126.00 2,126.00 2,086.50 2,101.95 0.1M
2022-06-10 2,129.35 2,170.90 2,124.55 2,148.35 0.1M
2022-06-09 2,127.70 2,162.90 2,115.00 2,148.55 0.1M
2022-06-08 2,125.45 2,142.25 2,108.95 2,139.30 0.1M
2022-06-07 2,160.00 2,160.00 2,099.25 2,113.00 0.2M
2022-06-06 2,206.00 2,216.65 2,178.20 2,210.85 0.0M
2022-06-03 2,227.25 2,248.00 2,208.90 2,214.45 0.1M
2022-06-02 2,188.85 2,223.00 2,186.70 2,221.60 0.1M
2022-06-01 2,274.20 2,310.10 2,187.00 2,200.20 0.1M
2022-05-31 2,236.30 2,304.60 2,187.90 2,256.60 0.1M
2022-05-30 2,166.35 2,257.25 2,162.95 2,252.70 0.1M
2022-05-27 2,162.10 2,162.10 2,128.35 2,152.50 0.1M
2022-05-26 2,128.15 2,146.35 2,072.65 2,142.80 3.6M
2022-05-25 2,157.85 2,160.00 2,107.45 2,116.20 2.2M
2022-05-24 2,153.95 2,159.70 2,122.35 2,141.20 2.3M
2022-05-23 2,172.70 2,202.25 2,145.00 2,151.60 2.3M
2022-05-20 2,155.00 2,158.10 2,133.85 2,143.15 0.7M
2022-05-19 2,129.50 2,157.80 2,106.80 2,120.40 0.3M
2022-05-18 2,181.60 2,197.00 2,168.00 2,177.05 0.2M
2022-05-17 2,130.00 2,185.55 2,118.15 2,181.60 0.2M
2022-05-16 2,110.10 2,156.65 2,107.50 2,114.70 0.1M
2022-05-13 2,080.30 2,166.95 2,080.30 2,102.20 0.3M
2022-05-12 2,096.30 2,100.00 2,042.00 2,057.35 0.1M
2022-05-11 2,137.10 2,152.40 2,110.00 2,129.65 0.2M
2022-05-10 2,202.10 2,202.10 2,140.90 2,148.20 0.1M
2022-05-09 2,217.35 2,223.90 2,183.80 2,192.65 0.1M
2022-05-06 2,222.00 2,249.05 2,214.10 2,220.55 0.1M
2022-05-05 2,320.25 2,320.25 2,270.00 2,280.10 0.1M
2022-05-04 2,386.45 2,410.00 2,287.30 2,297.95 0.2M
2022-05-02 2,451.65 2,452.20 2,385.10 2,398.35 0.1M
2022-04-29 2,535.80 2,550.65 2,469.40 2,477.45 0.1M
2022-04-28 2,511.75 2,535.90 2,486.15 2,521.45 2.6M
2022-04-27 2,540.00 2,546.00 2,501.55 2,505.35 2.2M
2022-04-26 2,481.95 2,561.25 2,478.35 2,557.00 2.8M
2022-04-25 2,486.40 2,494.30 2,452.70 2,463.65 1.5M
2022-04-22 2,515.05 2,532.55 2,488.65 2,518.60 0.6M
2022-04-21 2,491.50 2,540.65 2,490.55 2,533.10 0.4M
2022-04-20 2,468.00 2,519.00 2,456.90 2,498.05 0.2M
2022-04-19 2,529.35 2,535.50 2,457.35 2,471.10 0.2M
2022-04-18 2,441.90 2,515.40 2,427.80 2,509.70 0.3M
2022-04-13 2,501.55 2,511.00 2,459.05 2,478.45 0.2M
2022-04-12 2,492.60 2,518.10 2,453.80 2,500.35 0.1M
2022-04-11 2,525.10 2,527.95 2,494.00 2,507.85 0.1M
2022-04-08 2,491.00 2,552.15 2,483.35 2,533.90 0.1M
2022-04-07 2,527.90 2,563.90 2,471.80 2,477.70 0.2M
2022-04-06 2,558.00 2,583.10 2,542.90 2,553.80 0.1M
2022-04-05 2,540.40 2,592.50 2,539.50 2,564.05 0.1M
2022-04-04 2,548.10 2,575.00 2,532.40 2,539.30 0.1M
2022-04-01 2,559.45 2,559.45 2,517.20 2,543.75 0.1M
2022-03-31 2,578.90 2,578.90 2,528.65 2,549.60 2.4M
2022-03-30 2,555.30 2,573.85 2,521.80 2,533.70 2.4M
2022-03-29 2,560.05 2,571.25 2,540.40 2,554.05 1.8M