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
2022-12-30 2,564.00 2,610.00 2,553.05 2,597.50 1.1M
2022-12-29 2,555.00 2,588.85 2,542.20 2,553.25 1.6M
2022-12-28 2,502.80 2,596.00 2,497.50 2,580.15 2.4M
2022-12-27 2,498.00 2,519.90 2,485.60 2,503.55 0.8M
2022-12-26 2,487.75 2,512.40 2,470.25 2,481.10 1.1M
2022-12-23 2,467.65 2,505.00 2,455.00 2,483.05 1.3M
2022-12-22 2,491.80 2,509.20 2,465.00 2,483.00 0.6M
2022-12-21 2,515.00 2,528.00 2,481.00 2,489.60 0.5M
2022-12-20 2,516.80 2,517.60 2,482.10 2,508.15 0.6M
2022-12-19 2,483.20 2,525.25 2,468.70 2,521.80 0.6M
2022-12-16 2,500.00 2,520.00 2,480.00 2,482.85 1.2M
2022-12-15 2,585.00 2,588.65 2,514.55 2,522.70 1.2M
2022-12-14 2,574.85 2,596.00 2,571.15 2,591.10 0.8M
2022-12-13 2,597.40 2,600.00 2,565.00 2,575.90 0.8M
2022-12-12 2,613.50 2,613.50 2,571.00 2,584.65 0.7M
2022-12-09 2,597.00 2,629.90 2,567.95 2,615.45 0.9M
2022-12-08 2,596.85 2,613.90 2,578.75 2,583.50 0.6M
2022-12-07 2,616.30 2,623.75 2,586.70 2,596.85 0.7M
2022-12-06 2,619.80 2,624.00 2,591.30 2,617.00 0.7M
2022-12-05 2,629.00 2,629.95 2,589.25 2,615.65 0.7M
2022-12-02 2,648.00 2,651.40 2,605.00 2,617.90 0.7M
2022-12-01 2,662.00 2,665.00 2,630.00 2,638.70 0.5M
2022-11-30 2,613.75 2,665.00 2,604.20 2,653.00 1.6M
2022-11-29 2,597.15 2,640.00 2,595.05 2,613.75 0.9M
2022-11-28 2,584.40 2,608.50 2,579.00 2,592.25 0.7M
2022-11-25 2,620.00 2,620.00 2,586.00 2,595.40 0.6M
2022-11-24 2,611.00 2,618.30 2,592.50 2,610.20 0.8M
2022-11-23 2,614.95 2,632.50 2,590.80 2,601.75 1.0M
2022-11-22 2,580.00 2,609.00 2,561.00 2,606.20 0.9M
2022-11-21 2,552.00 2,578.95 2,539.65 2,573.35 0.6M
2022-11-18 2,580.00 2,583.40 2,545.00 2,565.80 1.0M
2022-11-17 2,638.00 2,645.00 2,576.00 2,582.00 1.3M
2022-11-16 2,659.00 2,678.20 2,630.00 2,644.30 0.8M
2022-11-15 2,642.95 2,669.15 2,621.05 2,656.65 1.0M
2022-11-14 2,658.00 2,665.00 2,623.20 2,629.80 0.6M
2022-11-11 2,671.00 2,694.40 2,641.55 2,651.80 0.8M
2022-11-10 2,710.00 2,711.10 2,628.00 2,641.00 1.2M
2022-11-09 2,769.00 2,769.00 2,710.00 2,718.10 1.2M
2022-11-07 2,772.00 2,772.00 2,706.30 2,741.55 1.8M
2022-11-04 2,774.90 2,781.45 2,746.60 2,769.70 1.2M
2022-11-03 2,705.00 2,779.00 2,705.00 2,763.65 1.2M
2022-11-02 2,745.00 2,747.35 2,703.00 2,728.45 1.7M
2022-11-01 2,770.15 2,784.00 2,741.00 2,754.95 0.9M
2022-10-31 2,750.00 2,791.00 2,738.25 2,761.50 1.1M
2022-10-28 2,708.95 2,738.90 2,693.25 2,736.40 1.0M
2022-10-27 2,700.00 2,765.00 2,680.00 2,703.80 2.1M
2022-10-25 2,697.35 2,697.35 2,662.00 2,670.30 0.5M
2022-10-24 2,697.00 2,699.90 2,679.15 2,683.90 0.2M
2022-10-21 2,650.00 2,679.65 2,640.05 2,665.65 1.0M
2022-10-20 2,640.00 2,644.00 2,581.35 2,631.50 1.0M
2022-10-19 2,654.35 2,677.00 2,640.00 2,644.55 1.0M
2022-10-18 2,638.15 2,664.70 2,623.15 2,641.10 0.8M
2022-10-17 2,613.90 2,634.90 2,602.55 2,625.00 1.1M
2022-10-14 2,640.00 2,663.60 2,607.75 2,617.80 1.3M
2022-10-13 2,610.00 2,628.00 2,591.00 2,598.65 1.0M
2022-10-12 2,630.00 2,644.90 2,606.00 2,621.35 1.1M
2022-10-11 2,693.00 2,694.00 2,616.40 2,624.50 1.1M
2022-10-10 2,710.00 2,727.90 2,658.00 2,680.10 1.3M
2022-10-07 2,690.00 2,745.00 2,675.00 2,730.50 5.3M
2022-10-06 2,598.05 2,620.00 2,581.60 2,592.85 1.4M
2022-10-04 2,629.00 2,629.00 2,571.65 2,585.10 1.3M
2022-10-03 2,625.00 2,625.00 2,555.60 2,574.20 1.0M
2022-09-30 2,538.00 2,637.40 2,522.60 2,606.95 1.5M
2022-09-29 2,594.85 2,606.05 2,517.35 2,531.50 1.2M
2022-09-28 2,587.50 2,634.50 2,564.50 2,576.95 1.4M
2022-09-27 2,669.95 2,679.55 2,585.55 2,600.35 1.2M
2022-09-26 2,666.00 2,677.95 2,563.55 2,655.50 1.4M
2022-09-23 2,737.60 2,755.70 2,667.00 2,672.45 1.2M
2022-09-22 2,660.00 2,744.95 2,650.00 2,737.60 1.4M
2022-09-21 2,688.00 2,700.00 2,656.65 2,666.65 1.1M
2022-09-20 2,642.20 2,693.55 2,635.10 2,684.00 0.8M
2022-09-19 2,611.75 2,632.00 2,552.55 2,619.80 0.8M
2022-09-16 2,648.00 2,677.65 2,604.25 2,611.80 1.4M
2022-09-15 2,714.15 2,717.00 2,648.00 2,656.15 0.8M
2022-09-14 2,645.00 2,712.00 2,645.00 2,700.60 0.9M
2022-09-13 2,680.00 2,723.00 2,672.00 2,705.55 1.5M
2022-09-12 2,616.80 2,669.70 2,610.00 2,661.15 0.8M
2022-09-09 2,652.00 2,652.15 2,593.00 2,603.45 0.8M
2022-09-08 2,649.00 2,659.90 2,616.00 2,626.70 0.8M
2022-09-07 2,607.00 2,641.40 2,600.40 2,637.75 0.4M
2022-09-06 2,631.70 2,646.90 2,611.00 2,631.65 0.7M
2022-09-05 2,625.00 2,640.00 2,610.85 2,627.35 0.7M
2022-09-02 2,631.00 2,645.00 2,607.05 2,612.60 0.8M
2022-09-01 2,592.95 2,647.15 2,565.65 2,622.00 1.4M
2022-08-30 2,545.00 2,623.10 2,543.00 2,604.65 1.8M
2022-08-29 2,457.25 2,540.90 2,457.25 2,531.70 1.1M
2022-08-26 2,483.05 2,556.00 2,481.55 2,532.90 2.4M
2022-08-25 2,473.00 2,501.60 2,456.70 2,466.45 0.7M
2022-08-24 2,495.00 2,495.00 2,441.05 2,460.70 0.7M
2022-08-23 2,407.00 2,501.95 2,400.00 2,480.20 1.4M
2022-08-22 2,440.00 2,458.00 2,408.00 2,417.60 0.9M
2022-08-19 2,498.95 2,498.95 2,430.90 2,440.60 0.8M
2022-08-18 2,492.20 2,503.90 2,467.30 2,478.70 0.8M
2022-08-17 2,495.00 2,523.15 2,480.65 2,492.20 0.9M
2022-08-16 2,461.10 2,499.50 2,435.00 2,493.85 1.0M
2022-08-12 2,472.00 2,493.00 2,461.90 2,471.95 0.8M
2022-08-11 2,446.20 2,486.00 2,446.20 2,472.35 1.1M
2022-08-10 2,469.90 2,469.90 2,417.10 2,433.60 1.1M
2022-08-08 2,460.00 2,474.70 2,433.15 2,446.95 1.6M
2022-08-05 2,425.20 2,472.40 2,417.35 2,432.80 2.4M
2022-08-04 2,429.95 2,430.45 2,370.95 2,423.65 1.0M
2022-08-03 2,395.00 2,425.90 2,355.00 2,416.40 1.2M
2022-08-02 2,370.00 2,397.80 2,357.05 2,384.95 0.8M
2022-08-01 2,364.80 2,381.05 2,339.00 2,376.25 0.6M
2022-07-29 2,355.00 2,392.50 2,339.05 2,352.05 1.2M
2022-07-28 2,321.00 2,341.50 2,305.05 2,334.65 1.1M
2022-07-27 2,285.10 2,311.00 2,266.55 2,303.55 1.5M
2022-07-26 2,334.95 2,334.95 2,286.55 2,293.20 1.1M
2022-07-25 2,339.30 2,348.80 2,313.00 2,328.85 1.2M
2022-07-22 2,299.00 2,329.95 2,283.10 2,325.00 1.2M
2022-07-21 2,285.00 2,298.00 2,264.00 2,288.60 1.1M
2022-07-20 2,280.00 2,298.00 2,261.10 2,271.20 1.6M
2022-07-19 2,232.50 2,253.00 2,216.70 2,241.20 0.9M
2022-07-18 2,196.00 2,247.30 2,194.05 2,237.45 2.0M
2022-07-15 2,135.00 2,193.15 2,132.20 2,189.70 1.7M
2022-07-14 2,132.00 2,140.00 2,113.00 2,127.45 0.8M
2022-07-13 2,130.00 2,141.80 2,107.45 2,111.40 1.2M
2022-07-12 2,132.00 2,142.00 2,114.45 2,130.00 1.1M
2022-07-11 2,153.00 2,173.85 2,126.60 2,163.60 1.2M
2022-07-08 2,140.00 2,154.00 2,110.50 2,144.35 2.0M
2022-07-07 2,130.00 2,171.60 2,102.55 2,127.50 5.9M
2022-07-06 1,958.00 2,025.50 1,941.35 2,013.55 2.0M
2022-07-05 1,967.00 1,989.10 1,940.55 1,954.25 1.6M
2022-07-04 1,954.00 1,966.60 1,928.00 1,962.50 1.0M
2022-07-01 1,895.00 1,954.35 1,825.05 1,946.20 4.1M
2022-06-30 1,950.00 1,965.75 1,926.00 1,941.25 2.5M
2022-06-29 1,950.00 1,954.30 1,923.00 1,936.15 2.4M
2022-06-28 2,020.00 2,022.00 1,960.00 1,968.05 3.4M
2022-06-27 2,082.00 2,083.65 2,025.00 2,040.30 1.1M
2022-06-24 2,053.55 2,076.40 2,033.95 2,045.60 0.9M
2022-06-23 2,040.00 2,047.80 1,997.15 2,041.40 1.6M
2022-06-22 2,070.00 2,070.95 2,007.00 2,031.20 1.5M
2022-06-21 1,979.90 2,093.75 1,966.50 2,078.10 3.3M
2022-06-20 1,938.00 1,973.45 1,905.45 1,961.70 2.0M
2022-06-17 2,041.00 2,051.65 1,910.55 1,936.45 6.1M
2022-06-16 2,126.40 2,145.00 2,042.05 2,060.95 1.3M
2022-06-15 2,104.00 2,127.50 2,090.00 2,105.05 0.8M
2022-06-14 2,100.00 2,116.90 2,072.65 2,102.00 0.9M
2022-06-13 2,108.00 2,124.45 2,076.20 2,102.40 0.9M
2022-06-10 2,108.00 2,166.00 2,108.00 2,142.25 0.9M
2022-06-09 2,106.00 2,154.00 2,103.00 2,139.70 1.0M
2022-06-08 2,106.05 2,133.00 2,096.55 2,128.85 1.8M
2022-06-07 2,173.55 2,179.45 2,088.00 2,100.80 3.3M
2022-06-06 2,204.40 2,208.95 2,165.95 2,198.55 1.3M
2022-06-03 2,231.65 2,244.95 2,197.75 2,204.40 1.2M
2022-06-02 2,176.60 2,225.35 2,176.60 2,220.95 1.0M
2022-06-01 2,255.00 2,304.90 2,180.00 2,197.60 2.1M
2022-05-31 2,254.90 2,300.00 2,176.60 2,216.00 7.0M
2022-05-30 2,164.00 2,260.00 2,164.00 2,255.90 1.7M
2022-05-27 2,155.00 2,159.95 2,123.40 2,149.20 0.9M
2022-05-26 2,132.00 2,150.85 2,075.50 2,141.95 1.4M
2022-05-25 2,160.00 2,181.00 2,106.00 2,113.40 1.1M
2022-05-24 2,151.65 2,165.00 2,121.35 2,140.25 1.2M
2022-05-23 2,160.00 2,200.00 2,138.00 2,151.30 1.3M
2022-05-20 2,139.90 2,155.55 2,129.20 2,137.05 1.0M
2022-05-19 2,125.00 2,156.10 2,055.10 2,111.95 1.0M
2022-05-18 2,187.00 2,194.30 2,161.00 2,166.75 1.2M
2022-05-17 2,145.00 2,185.00 2,111.00 2,176.35 1.3M
2022-05-16 2,118.00 2,152.00 2,096.70 2,109.60 1.4M
2022-05-13 2,056.15 2,154.00 2,056.15 2,091.70 2.6M
2022-05-12 2,102.00 2,103.90 2,035.55 2,048.55 1.4M
2022-05-11 2,127.20 2,138.00 2,095.75 2,114.70 1.5M
2022-05-10 2,180.00 2,186.00 2,125.00 2,137.35 1.1M
2022-05-09 2,195.00 2,213.35 2,171.00 2,183.20 1.0M
2022-05-06 2,240.00 2,240.00 2,195.45 2,208.75 1.5M
2022-05-05 2,309.00 2,309.00 2,252.15 2,262.00 2.1M
2022-05-04 2,356.00 2,407.00 2,275.00 2,289.95 2.4M
2022-05-02 2,435.00 2,437.00 2,372.35 2,386.55 1.3M
2022-04-29 2,521.00 2,532.00 2,450.00 2,458.20 1.5M
2022-04-28 2,529.90 2,531.00 2,477.00 2,513.20 0.9M
2022-04-27 2,528.65 2,537.80 2,488.25 2,492.35 0.8M
2022-04-26 2,460.00 2,552.15 2,459.00 2,548.20 1.2M
2022-04-25 2,471.00 2,489.00 2,447.05 2,453.90 0.7M
2022-04-22 2,515.00 2,526.45 2,476.50 2,512.70 0.9M
2022-04-21 2,482.70 2,524.95 2,466.00 2,521.00 0.9M
2022-04-20 2,453.05 2,505.00 2,442.70 2,482.70 0.6M
2022-04-19 2,509.40 2,520.60 2,441.00 2,452.60 0.9M
2022-04-18 2,435.00 2,500.00 2,410.00 2,493.45 1.1M
2022-04-13 2,492.20 2,495.95 2,441.10 2,461.35 1.2M
2022-04-12 2,480.00 2,508.50 2,440.25 2,488.20 1.2M
2022-04-11 2,503.00 2,509.95 2,477.40 2,489.85 0.7M
2022-04-08 2,468.35 2,532.65 2,465.00 2,509.95 1.2M
2022-04-07 2,502.30 2,544.45 2,452.00 2,458.35 2.8M
2022-04-06 2,547.00 2,564.90 2,523.30 2,540.05 1.3M
2022-04-05 2,532.00 2,577.80 2,520.05 2,549.20 1.6M
2022-04-04 2,540.35 2,562.00 2,508.75 2,517.00 1.4M
2022-04-01 2,538.00 2,550.00 2,491.85 2,520.85 1.2M
2022-03-31 2,525.25 2,545.40 2,519.95 2,536.15 0.9M
2022-03-30 2,556.30 2,565.75 2,510.00 2,523.15 0.9M
2022-03-29 2,550.00 2,559.00 2,525.30 2,538.80 0.9M
2022-03-28 2,536.50 2,545.55 2,483.00 2,535.90 1.3M
2022-03-25 2,631.00 2,634.00 2,518.00 2,523.90 2.9M
2022-03-24 2,694.00 2,694.00 2,612.55 2,618.50 1.8M
2022-03-23 2,730.00 2,742.95 2,677.85 2,690.00 1.3M
2022-03-22 2,716.25 2,718.80 2,646.45 2,712.75 1.3M
2022-03-21 2,740.00 2,768.00 2,700.00 2,707.25 1.9M
2022-03-17 2,600.10 2,721.65 2,600.10 2,703.00 3.3M
2022-03-16 2,577.80 2,593.50 2,566.00 2,587.30 0.8M
2022-03-15 2,559.00 2,579.00 2,543.20 2,556.95 1.6M
2022-03-14 2,490.00 2,545.00 2,475.00 2,539.00 1.0M
2022-03-11 2,478.00 2,498.20 2,448.85 2,493.60 0.8M
2022-03-10 2,498.00 2,504.75 2,444.85 2,467.80 1.1M
2022-03-09 2,393.00 2,460.50 2,375.00 2,433.65 1.6M
2022-03-08 2,400.00 2,419.50 2,325.60 2,371.25 1.5M
2022-03-07 2,414.80 2,419.95 2,330.00 2,389.70 1.5M
2022-03-04 2,565.00 2,565.00 2,430.00 2,441.00 2.7M
2022-03-03 2,620.00 2,639.80 2,560.00 2,574.25 2.2M
2022-03-02 2,550.00 2,604.80 2,524.35 2,592.65 3.5M
2022-02-28 2,430.00 2,563.65 2,430.00 2,546.55 2.4M
2022-02-25 2,423.50 2,474.00 2,423.50 2,468.45 1.3M
2022-02-24 2,402.00 2,466.00 2,395.00 2,406.60 1.9M
2022-02-23 2,452.00 2,525.00 2,452.00 2,495.70 2.1M
2022-02-22 2,377.00 2,457.00 2,377.00 2,450.10 0.9M
2022-02-21 2,488.00 2,488.00 2,411.05 2,454.35 0.8M
2022-02-18 2,479.30 2,499.50 2,460.80 2,488.95 0.7M
2022-02-17 2,509.50 2,537.50 2,487.00 2,493.20 1.0M
2022-02-16 2,510.00 2,519.90 2,460.25 2,488.05 1.0M
2022-02-15 2,421.95 2,499.80 2,399.00 2,495.90 1.3M
2022-02-14 2,380.00 2,423.00 2,351.25 2,398.00 0.8M
2022-02-11 2,480.00 2,480.00 2,421.25 2,442.25 1.0M
2022-02-10 2,499.95 2,503.95 2,465.55 2,491.85 0.8M
2022-02-09 2,465.00 2,495.00 2,456.05 2,484.80 0.8M
2022-02-08 2,418.40 2,465.00 2,400.90 2,443.65 1.5M
2022-02-07 2,480.00 2,498.15 2,388.00 2,409.20 1.1M
2022-02-04 2,510.00 2,520.00 2,430.00 2,471.15 2.7M
2022-02-03 2,480.50 2,506.55 2,417.00 2,474.95 3.9M
2022-02-02 2,451.00 2,477.90 2,441.75 2,464.00 1.1M
2022-02-01 2,378.80 2,442.10 2,358.95 2,431.80 1.2M
2022-01-31 2,353.00 2,380.00 2,336.35 2,360.30 0.9M
2022-01-28 2,313.00 2,377.80 2,308.00 2,315.60 1.3M
2022-01-27 2,327.00 2,360.40 2,260.00 2,310.05 2.5M
2022-01-25 2,386.00 2,407.75 2,330.40 2,376.50 2.8M
2022-01-24 2,520.00 2,522.55 2,376.00 2,403.05 1.4M
2022-01-21 2,548.00 2,561.90 2,505.00 2,528.15 1.5M
2022-01-20 2,597.00 2,610.00 2,550.00 2,564.30 1.2M
2022-01-19 2,598.00 2,617.80 2,571.10 2,588.90 0.6M
2022-01-18 2,598.00 2,635.00 2,587.00 2,600.60 1.2M
2022-01-17 2,592.75 2,604.30 2,550.40 2,597.55 1.2M
2022-01-14 2,626.00 2,639.00 2,588.85 2,592.75 1.2M
2022-01-13 2,611.00 2,628.90 2,588.00 2,619.25 1.0M
2022-01-12 2,641.00 2,672.00 2,608.00 2,612.95 1.3M
2022-01-11 2,650.00 2,678.75 2,634.30 2,653.35 1.1M
2022-01-10 2,585.00 2,663.55 2,571.00 2,657.50 1.9M
2022-01-07 2,630.00 2,687.25 2,562.35 2,572.70 4.6M
2022-01-06 2,540.00 2,601.35 2,538.45 2,595.90 1.1M
2022-01-05 2,576.00 2,608.00 2,560.10 2,576.15 1.2M
2022-01-04 2,525.00 2,594.95 2,524.40 2,583.00 1.0M
2022-01-03 2,510.00 2,546.00 2,502.30 2,523.85 0.9M