Titan Company Limited (INE280A01028)
NSE: TITAN | Series: EQ | Date of Listing: 24 Sep, 2004
-
LTP
3,125.00
26.55 (0.86 %) -
Open
3,071.00
3,011.00 -
High
3,151.00
3,105.00 -
Low
3,068.00
2,971.15 -
Close
3,127.55
3,098.45 -
52W High
3,867.00
01 Jan, 1970 -
52W Low
2,971.15
02 Apr, 2025
Upper Circuit: 3,408.30
Lower Circuit: 2,788.61
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 3,071.00 | 3,151.00 | 3,068.00 | 3,125.00 | 3,127.55 | 29.10 | 0.94 | 3,886.95 | 2,971.15 | 1,115,568 | 349.13 Crore | 68,566 |
| 02 Apr, 2025 | 3,011.00 | 3,105.00 | 2,971.15 | 3,102.30 | 3,098.45 | 111.50 | 3.73 | 3,886.95 | 2,971.15 | 1,674,921 | 512.07 Crore | 88,599 |
| 01 Apr, 2025 | 3,053.70 | 3,075.70 | 2,982.00 | 2,988.45 | 2,986.95 | -76.40 | -2.49 | 3,886.95 | 2,982.00 | 1,068,622 | 321.53 Crore | 101,127 |
| 28 Mar, 2025 | 3,094.00 | 3,111.80 | 3,051.05 | 3,062.00 | 3,063.35 | -24.30 | -0.79 | 3,886.95 | 2,985.05 | 778,417 | 239.69 Crore | 64,248 |
| 27 Mar, 2025 | 3,047.55 | 3,097.70 | 3,047.55 | 3,091.40 | 3,087.65 | 30.15 | 0.99 | 3,886.95 | 2,985.05 | 1,635,143 | 503.56 Crore | 92,761 |
| 26 Mar, 2025 | 3,068.95 | 3,077.75 | 3,034.55 | 3,060.00 | 3,057.50 | 3.80 | 0.12 | 3,886.95 | 2,985.05 | 1,010,449 | 309.03 Crore | 85,568 |
| 25 Mar, 2025 | 3,085.00 | 3,099.95 | 3,046.00 | 3,048.30 | 3,053.70 | -25.40 | -0.82 | 3,886.95 | 2,985.05 | 1,174,346 | 360.22 Crore | 105,972 |
| 24 Mar, 2025 | 3,168.20 | 3,175.95 | 3,075.00 | 3,076.00 | 3,079.10 | -83.60 | -2.64 | 3,886.95 | 2,985.05 | 1,481,216 | 457.95 Crore | 122,732 |
| 21 Mar, 2025 | 3,186.95 | 3,190.00 | 3,154.95 | 3,166.75 | 3,162.70 | -30.40 | -0.95 | 3,886.95 | 2,985.05 | 1,181,974 | 374.48 Crore | 88,848 |
| 20 Mar, 2025 | 3,100.00 | 3,205.00 | 3,080.00 | 3,183.05 | 3,193.10 | 116.80 | 3.8 | 3,886.95 | 2,985.05 | 1,542,807 | 489.08 Crore | 118,687 |
| 19 Mar, 2025 | 3,088.05 | 3,095.00 | 3,058.20 | 3,077.00 | 3,076.30 | -5.40 | -0.18 | 3,886.95 | 2,985.05 | 730,983 | 224.71 Crore | 63,305 |
| 18 Mar, 2025 | 3,030.75 | 3,088.00 | 3,015.40 | 3,088.00 | 3,081.70 | 64.35 | 2.13 | 3,886.95 | 2,985.05 | 865,951 | 265.10 Crore | 83,506 |
| 17 Mar, 2025 | 2,985.05 | 3,036.40 | 2,985.05 | 3,016.40 | 3,017.35 | 7.20 | 0.24 | 3,886.95 | 2,985.05 | 632,348 | 190.68 Crore | 57,116 |
| 13 Mar, 2025 | 3,019.40 | 3,049.50 | 3,000.30 | 3,005.00 | 3,010.15 | -8.80 | -0.29 | 3,886.95 | 2,996.05 | 785,215 | 236.96 Crore | 73,946 |
| 12 Mar, 2025 | 3,037.40 | 3,053.80 | 2,996.05 | 3,019.35 | 3,018.95 | -27.45 | -0.9 | 3,886.95 | 2,996.05 | 489,535 | 147.94 Crore | 70,066 |
| 11 Mar, 2025 | 3,015.00 | 3,055.90 | 3,010.00 | 3,053.90 | 3,046.40 | 19.60 | 0.65 | 3,886.95 | 3,010.00 | 576,260 | 175.19 Crore | 59,513 |
| 10 Mar, 2025 | 3,080.00 | 3,083.00 | 3,021.10 | 3,027.60 | 3,026.80 | -52.55 | -1.71 | 3,886.95 | 3,017.00 | 855,408 | 260.21 Crore | 86,076 |
| 07 Mar, 2025 | 3,121.10 | 3,124.60 | 3,074.65 | 3,080.00 | 3,079.35 | -41.75 | -1.34 | 3,886.95 | 3,017.00 | 1,020,056 | 315.43 Crore | 59,320 |
| 06 Mar, 2025 | 3,091.20 | 3,131.65 | 3,047.00 | 3,125.00 | 3,121.10 | 34.55 | 1.12 | 3,886.95 | 3,017.00 | 1,399,483 | 431.94 Crore | 105,110 |
| 05 Mar, 2025 | 3,048.50 | 3,107.45 | 3,035.70 | 3,092.15 | 3,086.55 | 38.05 | 1.25 | 3,886.95 | 3,017.00 | 579,883 | 178.84 Crore | 57,473 |
| 04 Mar, 2025 | 3,050.00 | 3,070.00 | 3,017.00 | 3,048.95 | 3,048.50 | -33.50 | -1.09 | 3,886.95 | 3,017.00 | 1,186,136 | 360.20 Crore | 115,832 |
| 03 Mar, 2025 | 3,090.00 | 3,102.10 | 3,057.75 | 3,082.55 | 3,082.00 | 4.75 | 0.15 | 3,886.95 | 3,055.65 | 516,171 | 159.04 Crore | 77,522 |