Titan Company

TITN
🏛️ india →
3,408.30
Last Update: 2025-10-01
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
2021-12-31 2,447.30 2,535.00 2,444.60 2,522.40 2.2M
2021-12-30 2,393.80 2,448.00 2,390.70 2,437.30 1.2M
2021-12-29 2,379.00 2,416.45 2,370.35 2,402.15 0.8M
2021-12-28 2,340.10 2,384.95 2,327.50 2,379.85 0.9M
2021-12-27 2,306.15 2,344.00 2,286.30 2,331.30 0.5M
2021-12-24 2,340.10 2,341.90 2,310.00 2,319.45 0.5M
2021-12-23 2,320.00 2,337.55 2,310.00 2,329.90 0.6M
2021-12-22 2,306.30 2,308.10 2,282.35 2,299.75 0.6M
2021-12-21 2,251.30 2,310.00 2,251.30 2,287.65 0.9M
2021-12-20 2,259.70 2,263.15 2,205.00 2,239.35 1.1M
2021-12-17 2,336.00 2,339.30 2,257.10 2,280.40 1.6M
2021-12-16 2,344.10 2,364.80 2,325.25 2,357.25 1.0M
2021-12-15 2,355.10 2,368.25 2,317.45 2,323.15 0.6M
2021-12-14 2,342.70 2,371.25 2,318.75 2,354.85 0.8M
2021-12-13 2,352.60 2,386.00 2,340.10 2,350.50 1.0M
2021-12-10 2,385.40 2,385.40 2,296.30 2,339.35 2.3M
2021-12-09 2,424.00 2,424.00 2,355.85 2,373.15 1.3M
2021-12-08 2,385.00 2,418.00 2,377.10 2,405.55 0.9M
2021-12-07 2,336.50 2,385.85 2,325.35 2,380.55 0.9M
2021-12-06 2,361.35 2,379.85 2,318.40 2,325.30 0.5M
2021-12-03 2,405.00 2,405.45 2,355.05 2,369.25 1.1M
2021-12-02 2,369.00 2,422.50 2,360.05 2,386.50 1.7M
2021-12-01 2,409.80 2,441.95 2,347.40 2,360.20 2.2M
2021-11-30 2,336.40 2,390.00 2,336.40 2,375.50 2.7M
2021-11-29 2,290.00 2,334.40 2,231.40 2,324.20 1.1M
2021-11-26 2,377.80 2,385.10 2,285.05 2,292.30 1.3M
2021-11-25 2,360.00 2,403.20 2,355.15 2,397.80 0.7M
2021-11-24 2,400.00 2,405.25 2,365.00 2,375.85 0.6M
2021-11-23 2,380.00 2,410.95 2,365.05 2,387.70 1.2M
2021-11-22 2,492.40 2,492.40 2,353.00 2,391.30 1.4M
2021-11-18 2,492.00 2,520.00 2,456.50 2,478.20 0.7M
2021-11-17 2,522.90 2,539.00 2,491.10 2,499.35 0.9M
2021-11-16 2,550.10 2,551.35 2,520.15 2,531.75 1.1M
2021-11-15 2,551.00 2,572.70 2,531.70 2,539.40 0.8M
2021-11-12 2,547.85 2,561.75 2,523.00 2,539.50 1.7M
2021-11-11 2,484.00 2,542.80 2,476.30 2,528.10 1.7M
2021-11-10 2,505.00 2,526.85 2,472.20 2,484.60 0.9M
2021-11-09 2,528.95 2,543.80 2,491.15 2,512.10 1.1M
2021-11-08 2,477.90 2,548.70 2,448.30 2,536.75 3.4M
2021-11-04 2,439.00 2,444.80 2,422.00 2,431.75 0.2M
2021-11-03 2,462.00 2,471.65 2,406.05 2,417.95 1.6M
2021-11-02 2,422.80 2,464.80 2,421.05 2,453.95 1.5M
2021-11-01 2,441.45 2,441.45 2,390.35 2,406.30 1.3M
2021-10-29 2,400.00 2,404.00 2,346.55 2,383.55 1.5M
2021-10-28 2,470.00 2,470.00 2,360.00 2,375.15 3.3M
2021-10-27 2,468.00 2,482.35 2,452.20 2,460.10 2.1M
2021-10-26 2,390.00 2,468.45 2,371.00 2,454.75 2.6M
2021-10-25 2,405.00 2,412.00 2,340.00 2,379.15 1.4M
2021-10-22 2,417.40 2,494.95 2,398.00 2,412.00 3.1M
2021-10-21 2,433.90 2,435.95 2,380.05 2,395.70 2.3M
2021-10-20 2,487.10 2,505.55 2,403.00 2,411.40 2.9M
2021-10-19 2,638.00 2,638.00 2,468.75 2,484.90 3.5M
2021-10-18 2,620.00 2,677.90 2,575.50 2,588.80 2.6M
2021-10-14 2,575.30 2,584.00 2,532.35 2,564.05 1.5M
2021-10-13 2,539.90 2,608.95 2,490.00 2,537.20 4.0M
2021-10-12 2,365.00 2,507.80 2,342.65 2,492.60 3.5M
2021-10-11 2,377.00 2,406.10 2,357.55 2,362.40 1.1M
2021-10-08 2,420.00 2,420.00 2,353.00 2,358.20 1.8M
2021-10-07 2,255.00 2,384.25 2,250.00 2,375.35 8.4M
2021-10-06 2,194.00 2,204.70 2,135.10 2,147.65 0.9M
2021-10-05 2,155.30 2,206.65 2,130.00 2,192.65 1.3M
2021-10-04 2,160.00 2,174.30 2,138.00 2,155.30 0.9M
2021-10-01 2,157.00 2,175.00 2,122.65 2,163.75 0.6M
2021-09-30 2,149.90 2,185.00 2,136.30 2,161.85 1.4M
2021-09-29 2,129.00 2,167.90 2,110.05 2,147.50 0.9M
2021-09-28 2,083.20 2,138.00 2,083.05 2,129.30 0.9M
2021-09-27 2,099.00 2,107.35 2,077.20 2,090.25 0.5M
2021-09-24 2,105.00 2,115.00 2,085.00 2,092.90 0.5M
2021-09-23 2,090.00 2,113.75 2,076.60 2,105.05 0.7M
2021-09-22 2,096.80 2,110.95 2,073.40 2,081.05 1.1M
2021-09-21 2,075.00 2,097.50 2,062.10 2,085.85 0.5M
2021-09-20 2,088.00 2,096.00 2,070.55 2,077.35 0.4M
2021-09-17 2,113.95 2,150.00 2,080.00 2,095.60 1.7M
2021-09-16 2,132.95 2,132.95 2,095.05 2,108.70 0.7M
2021-09-15 2,060.00 2,133.00 2,060.00 2,119.85 2.8M
2021-09-14 2,038.90 2,061.50 2,032.05 2,055.70 0.9M
2021-09-13 2,037.00 2,043.45 2,021.15 2,030.65 0.8M
2021-09-09 2,052.00 2,060.00 2,021.05 2,034.30 0.7M
2021-09-08 2,033.95 2,067.00 2,015.05 2,055.95 0.8M
2021-09-07 2,014.00 2,039.90 2,012.70 2,033.90 0.8M
2021-09-06 2,025.00 2,032.85 2,006.15 2,020.65 0.7M
2021-09-03 1,970.10 2,024.40 1,970.10 2,019.30 1.5M
2021-09-02 1,958.50 1,979.50 1,946.85 1,967.10 1.2M
2021-09-01 1,925.20 1,953.95 1,915.00 1,939.40 1.2M
2021-08-31 1,878.45 1,925.00 1,875.55 1,921.60 1.8M
2021-08-30 1,835.00 1,886.95 1,831.80 1,878.45 1.7M
2021-08-27 1,824.00 1,830.00 1,797.00 1,822.55 1.0M
2021-08-26 1,822.65 1,834.60 1,805.25 1,815.35 1.1M
2021-08-25 1,860.00 1,869.70 1,820.00 1,822.65 1.3M
2021-08-24 1,883.00 1,887.30 1,852.60 1,869.60 1.0M
2021-08-23 1,889.00 1,895.00 1,847.85 1,870.35 1.1M
2021-08-20 1,859.40 1,892.30 1,857.95 1,876.80 1.1M
2021-08-18 1,887.80 1,890.65 1,860.00 1,880.30 1.0M
2021-08-17 1,840.00 1,878.35 1,828.65 1,874.45 1.9M
2021-08-16 1,828.00 1,847.05 1,817.00 1,837.20 0.5M
2021-08-13 1,830.00 1,841.00 1,818.75 1,837.90 1.2M
2021-08-12 1,798.00 1,829.60 1,781.00 1,823.60 0.9M
2021-08-11 1,805.00 1,815.00 1,773.55 1,789.40 0.7M
2021-08-10 1,810.00 1,822.00 1,793.35 1,799.20 0.9M
2021-08-09 1,787.75 1,831.60 1,777.75 1,799.15 1.8M
2021-08-06 1,796.00 1,796.35 1,778.00 1,787.75 0.9M
2021-08-05 1,820.05 1,821.20 1,763.20 1,799.30 2.3M
2021-08-04 1,857.20 1,858.65 1,795.00 1,799.60 2.0M
2021-08-03 1,780.00 1,854.95 1,777.15 1,840.20 6.0M
2021-08-02 1,728.00 1,776.00 1,725.00 1,771.55 1.7M
2021-07-30 1,742.00 1,747.90 1,711.20 1,714.55 1.2M
2021-07-29 1,739.00 1,756.30 1,727.80 1,739.15 1.3M
2021-07-28 1,730.00 1,749.20 1,715.60 1,723.55 1.7M
2021-07-27 1,733.00 1,742.40 1,713.35 1,729.05 1.1M
2021-07-26 1,700.90 1,736.85 1,700.00 1,722.85 1.4M
2021-07-23 1,714.65 1,725.95 1,697.00 1,700.95 1.1M
2021-07-22 1,695.00 1,714.65 1,682.20 1,701.75 1.1M
2021-07-20 1,680.35 1,691.45 1,662.50 1,671.40 0.8M
2021-07-19 1,694.35 1,709.25 1,674.90 1,680.35 0.8M
2021-07-16 1,706.90 1,710.00 1,688.65 1,695.35 0.9M
2021-07-15 1,705.50 1,716.75 1,694.50 1,701.55 0.9M
2021-07-14 1,726.00 1,728.60 1,705.00 1,710.35 0.9M
2021-07-13 1,730.00 1,735.00 1,717.45 1,724.25 0.8M
2021-07-12 1,730.00 1,739.20 1,711.90 1,719.85 0.8M
2021-07-09 1,724.00 1,739.95 1,718.00 1,720.60 0.8M
2021-07-08 1,730.00 1,746.00 1,721.25 1,726.35 1.2M
2021-07-07 1,762.80 1,783.40 1,718.00 1,727.25 2.2M
2021-07-06 1,750.00 1,774.00 1,746.05 1,762.80 1.0M
2021-07-05 1,760.00 1,762.90 1,743.00 1,749.90 0.6M
2021-07-02 1,755.00 1,767.85 1,740.20 1,754.75 1.3M
2021-07-01 1,729.00 1,746.40 1,725.75 1,740.30 0.6M
2021-06-30 1,738.00 1,755.35 1,728.15 1,732.50 0.8M
2021-06-29 1,735.80 1,746.00 1,721.25 1,731.60 1.2M
2021-06-28 1,768.50 1,768.50 1,719.75 1,728.05 1.3M
2021-06-25 1,785.00 1,792.00 1,742.00 1,753.85 1.4M
2021-06-24 1,785.00 1,792.95 1,767.60 1,780.85 1.3M
2021-06-23 1,757.00 1,786.00 1,755.05 1,782.55 1.6M
2021-06-22 1,750.10 1,770.80 1,748.00 1,757.00 2.1M
2021-06-21 1,699.00 1,747.55 1,690.75 1,742.85 0.9M
2021-06-18 1,700.10 1,725.00 1,686.00 1,711.30 2.0M
2021-06-17 1,706.00 1,722.00 1,701.40 1,711.40 0.5M
2021-06-16 1,724.00 1,729.00 1,706.50 1,714.95 1.1M
2021-06-15 1,748.00 1,748.95 1,719.60 1,723.40 0.9M
2021-06-14 1,728.45 1,740.00 1,713.00 1,734.80 0.9M
2021-06-11 1,736.55 1,743.00 1,724.55 1,728.45 0.8M
2021-06-10 1,741.40 1,745.85 1,722.20 1,738.65 1.9M
2021-06-09 1,714.95 1,739.90 1,696.15 1,730.75 2.6M
2021-06-08 1,686.00 1,726.00 1,674.20 1,712.50 1.7M
2021-06-07 1,685.85 1,713.85 1,676.00 1,685.10 1.5M
2021-06-04 1,713.80 1,713.80 1,665.50 1,679.50 3.0M
2021-06-03 1,601.00 1,702.30 1,588.55 1,691.20 7.2M
2021-06-02 1,581.00 1,596.75 1,564.20 1,585.70 1.9M
2021-06-01 1,608.00 1,612.00 1,589.30 1,591.40 1.1M
2021-05-31 1,570.65 1,608.25 1,569.00 1,596.25 1.5M
2021-05-28 1,595.00 1,612.25 1,570.55 1,577.00 1.0M
2021-05-27 1,590.70 1,606.95 1,567.35 1,594.25 2.8M
2021-05-26 1,580.00 1,614.00 1,576.65 1,582.95 3.8M
2021-05-25 1,536.00 1,574.90 1,535.00 1,569.15 2.5M
2021-05-24 1,532.15 1,535.00 1,505.45 1,520.75 1.1M
2021-05-21 1,552.20 1,552.85 1,533.55 1,538.35 1.2M
2021-05-20 1,523.00 1,566.25 1,522.50 1,531.35 3.0M
2021-05-19 1,522.25 1,553.90 1,516.80 1,521.15 1.5M
2021-05-18 1,480.00 1,547.10 1,476.25 1,539.25 3.1M
2021-05-17 1,462.00 1,470.80 1,438.00 1,468.30 2.2M
2021-05-14 1,469.00 1,477.80 1,433.00 1,455.85 1.9M
2021-05-12 1,431.00 1,460.00 1,425.85 1,454.95 1.4M
2021-05-11 1,439.10 1,457.95 1,432.00 1,435.25 1.6M
2021-05-10 1,454.40 1,469.75 1,445.00 1,455.15 1.3M
2021-05-07 1,449.00 1,459.25 1,439.90 1,446.50 1.2M
2021-05-06 1,435.80 1,448.45 1,431.00 1,444.40 1.5M
2021-05-05 1,406.00 1,431.90 1,403.40 1,428.40 1.8M
2021-05-04 1,434.00 1,434.00 1,400.05 1,402.90 3.2M
2021-05-03 1,477.00 1,477.00 1,421.00 1,423.95 3.9M
2021-04-30 1,500.00 1,516.55 1,471.00 1,491.65 3.7M
2021-04-29 1,524.00 1,527.50 1,497.00 1,506.80 1.9M
2021-04-28 1,505.00 1,514.90 1,491.70 1,508.85 1.0M
2021-04-27 1,485.00 1,503.55 1,482.00 1,495.10 1.1M
2021-04-26 1,470.00 1,489.75 1,465.15 1,479.85 1.0M
2021-04-23 1,478.00 1,496.90 1,451.60 1,461.45 1.7M
2021-04-22 1,530.00 1,530.00 1,473.15 1,480.85 2.2M
2021-04-20 1,524.20 1,560.00 1,510.00 1,522.90 1.8M
2021-04-19 1,525.00 1,532.45 1,500.10 1,518.70 1.4M
2021-04-16 1,529.80 1,559.80 1,529.80 1,549.05 1.5M
2021-04-15 1,545.00 1,554.50 1,515.55 1,538.55 1.3M
2021-04-13 1,528.60 1,553.30 1,516.65 1,530.60 1.9M
2021-04-12 1,571.00 1,572.65 1,502.25 1,510.45 1.9M
2021-04-09 1,569.90 1,618.00 1,561.30 1,592.00 3.6M
2021-04-08 1,529.25 1,579.00 1,525.50 1,571.30 2.1M
2021-04-07 1,522.10 1,561.45 1,508.00 1,514.10 2.6M
2021-04-06 1,529.50 1,548.00 1,509.00 1,525.50 1.4M
2021-04-05 1,541.10 1,559.00 1,500.00 1,535.00 1.4M
2021-04-01 1,560.00 1,593.30 1,551.55 1,559.35 1.3M
2021-03-31 1,549.90 1,567.40 1,536.75 1,558.05 1.4M
2021-03-30 1,510.00 1,563.00 1,510.00 1,552.20 3.5M
2021-03-26 1,459.90 1,512.40 1,457.00 1,505.85 1.9M
2021-03-25 1,484.10 1,498.50 1,447.75 1,450.85 1.6M
2021-03-24 1,486.00 1,508.80 1,476.45 1,488.15 1.9M
2021-03-23 1,460.30 1,514.80 1,454.00 1,495.35 2.5M
2021-03-22 1,465.00 1,468.65 1,448.00 1,460.30 1.3M
2021-03-19 1,450.00 1,470.85 1,432.05 1,465.45 2.4M
2021-03-18 1,485.60 1,492.90 1,463.00 1,468.20 1.2M
2021-03-17 1,494.25 1,499.55 1,470.05 1,472.55 1.2M
2021-03-16 1,505.00 1,531.00 1,496.90 1,500.95 3.2M
2021-03-15 1,496.90 1,496.90 1,471.00 1,492.20 1.5M
2021-03-12 1,480.00 1,507.80 1,478.50 1,482.50 2.6M
2021-03-10 1,470.00 1,481.00 1,463.00 1,471.25 1.3M
2021-03-09 1,470.00 1,478.90 1,445.00 1,456.90 0.9M
2021-03-08 1,475.00 1,481.25 1,451.00 1,456.75 1.1M
2021-03-05 1,465.00 1,493.00 1,462.20 1,474.20 2.0M
2021-03-04 1,452.00 1,487.65 1,450.55 1,470.50 1.8M
2021-03-03 1,472.00 1,481.65 1,466.15 1,474.60 1.2M
2021-03-02 1,469.00 1,474.00 1,450.00 1,471.15 1.3M
2021-03-01 1,421.50 1,466.00 1,416.60 1,452.15 2.0M
2021-02-26 1,420.00 1,431.95 1,403.10 1,406.90 2.7M
2021-02-25 1,460.00 1,462.95 1,430.50 1,434.45 2.0M
2021-02-24 1,424.05 1,474.00 1,424.05 1,451.85 1.1M
2021-02-23 1,415.00 1,436.95 1,400.15 1,424.05 1.9M
2021-02-22 1,425.00 1,433.10 1,396.00 1,405.25 1.9M
2021-02-19 1,434.00 1,444.90 1,412.80 1,425.55 2.5M
2021-02-18 1,465.10 1,471.90 1,429.00 1,433.00 2.7M
2021-02-17 1,469.40 1,483.00 1,449.50 1,460.40 2.1M
2021-02-16 1,492.15 1,505.00 1,461.00 1,471.85 3.1M
2021-02-15 1,506.00 1,518.50 1,476.75 1,484.75 3.2M
2021-02-12 1,536.70 1,536.70 1,491.00 1,494.20 3.3M
2021-02-11 1,552.00 1,575.90 1,511.25 1,524.70 6.0M
2021-02-10 1,575.40 1,588.00 1,526.00 1,563.15 2.1M
2021-02-09 1,548.00 1,584.65 1,543.05 1,559.90 2.4M
2021-02-08 1,514.00 1,564.85 1,510.05 1,541.70 2.7M
2021-02-05 1,518.55 1,538.95 1,504.50 1,509.45 1.3M
2021-02-04 1,530.00 1,540.00 1,488.10 1,513.60 2.7M
2021-02-03 1,492.00 1,529.00 1,492.00 1,525.15 1.9M
2021-02-02 1,515.00 1,536.00 1,482.00 1,485.45 2.0M
2021-02-01 1,437.80 1,508.55 1,423.65 1,501.55 2.2M
2021-01-29 1,456.00 1,469.25 1,415.25 1,420.30 2.4M
2021-01-28 1,420.00 1,454.45 1,415.65 1,450.10 1.9M
2021-01-27 1,505.00 1,505.00 1,432.00 1,440.70 2.0M
2021-01-25 1,505.05 1,512.80 1,478.75 1,499.85 1.6M
2021-01-22 1,522.00 1,534.70 1,487.00 1,491.20 1.4M
2021-01-21 1,533.10 1,549.85 1,512.05 1,517.30 1.6M
2021-01-20 1,519.90 1,541.00 1,519.90 1,531.30 1.8M
2021-01-19 1,518.00 1,524.00 1,501.00 1,519.90 2.3M
2021-01-18 1,467.00 1,509.00 1,460.00 1,503.55 2.3M
2021-01-15 1,489.95 1,509.00 1,471.30 1,477.25 1.7M
2021-01-14 1,508.00 1,517.85 1,480.05 1,489.95 2.8M
2021-01-13 1,530.00 1,536.00 1,495.00 1,505.80 3.5M
2021-01-12 1,560.00 1,560.80 1,524.00 1,527.10 2.6M
2021-01-11 1,560.00 1,572.00 1,545.70 1,563.90 1.4M
2021-01-08 1,547.90 1,555.30 1,521.50 1,548.60 3.5M
2021-01-07 1,570.00 1,570.00 1,535.00 1,542.35 2.8M
2021-01-06 1,578.00 1,621.35 1,561.85 1,572.60 3.3M
2021-01-05 1,545.00 1,576.85 1,541.50 1,570.95 1.4M
2021-01-04 1,566.00 1,567.00 1,538.00 1,550.90 1.4M
2021-01-01 1,562.10 1,573.00 1,555.95 1,558.60 1.0M