Titan Company Limited (INE280A01028)
NSE: TITAN | Series: EQ | Date of Listing: 24 Sep, 2004
-
LTP
3,344.90
-11.95 (-0.36 %) -
Open
3,350.00
3,349.60 -
High
3,419.00
3,399.95 -
Low
3,333.15
3,332.00 -
Close
3,356.25
3,356.85 -
52W High
3,886.95
30 Jan, 2024 -
52W Low
3,055.65
04 Jun, 2024
Upper Circuit: 3,692.54
Lower Circuit: 3,021.17
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 3,350.00 | 3,419.00 | 3,333.15 | 3,344.90 | 3,356.25 | -0.60 | -0.02 | 3,886.95 | 3,055.65 | 1,235,769 | 416.52 Crore | 96,622 |
| 19 Dec, 2024 | 3,349.60 | 3,399.95 | 3,332.00 | 3,358.00 | 3,356.85 | -45.05 | -1.32 | 3,886.95 | 3,055.65 | 732,634 | 246.53 Crore | 53,341 |
| 18 Dec, 2024 | 3,401.20 | 3,424.00 | 3,390.00 | 3,403.85 | 3,401.90 | -4.20 | -0.12 | 3,886.95 | 3,055.65 | 646,145 | 219.94 Crore | 52,863 |
| 17 Dec, 2024 | 3,422.05 | 3,449.40 | 3,397.60 | 3,406.50 | 3,406.10 | -32.10 | -0.93 | 3,886.95 | 3,055.65 | 1,005,604 | 343.21 Crore | 75,642 |
| 16 Dec, 2024 | 3,505.00 | 3,511.00 | 3,429.00 | 3,440.00 | 3,438.20 | -70.65 | -2.01 | 3,886.95 | 3,055.65 | 1,295,227 | 446.68 Crore | 112,361 |
| 13 Dec, 2024 | 3,420.00 | 3,518.00 | 3,380.25 | 3,511.00 | 3,508.85 | 63.10 | 1.83 | 3,886.95 | 3,055.65 | 1,242,351 | 429.83 Crore | 109,368 |
| 12 Dec, 2024 | 3,470.50 | 3,473.10 | 3,412.00 | 3,440.15 | 3,445.75 | -27.35 | -0.79 | 3,886.95 | 3,055.65 | 926,472 | 318.79 Crore | 78,691 |
| 11 Dec, 2024 | 3,484.75 | 3,490.75 | 3,460.30 | 3,471.80 | 3,473.10 | -2.65 | -0.08 | 3,886.95 | 3,055.65 | 554,702 | 192.63 Crore | 53,036 |
| 10 Dec, 2024 | 3,470.00 | 3,516.95 | 3,436.05 | 3,479.90 | 3,475.75 | 7.55 | 0.22 | 3,886.95 | 3,055.65 | 1,063,355 | 370.36 Crore | 83,557 |
| 09 Dec, 2024 | 3,467.50 | 3,488.25 | 3,446.90 | 3,466.50 | 3,468.20 | -1.90 | -0.05 | 3,886.95 | 3,055.65 | 926,422 | 321.15 Crore | 84,569 |
| 06 Dec, 2024 | 3,453.95 | 3,499.65 | 3,430.00 | 3,467.35 | 3,470.10 | 29.05 | 0.84 | 3,886.95 | 3,055.65 | 1,278,516 | 443.85 Crore | 101,693 |
| 05 Dec, 2024 | 3,374.95 | 3,465.40 | 3,353.60 | 3,438.10 | 3,441.05 | 76.60 | 2.28 | 3,886.95 | 3,055.65 | 2,383,630 | 814.96 Crore | 156,477 |
| 04 Dec, 2024 | 3,342.00 | 3,383.00 | 3,338.00 | 3,368.00 | 3,364.45 | 31.70 | 0.95 | 3,886.95 | 3,055.65 | 1,630,076 | 547.92 Crore | 113,802 |
| 03 Dec, 2024 | 3,290.00 | 3,338.70 | 3,276.60 | 3,331.00 | 3,332.75 | 25.90 | 0.78 | 3,886.95 | 3,055.65 | 1,162,310 | 386.18 Crore | 119,085 |
| 02 Dec, 2024 | 3,249.00 | 3,309.90 | 3,222.05 | 3,302.00 | 3,306.85 | 57.85 | 1.78 | 3,886.95 | 3,055.65 | 915,980 | 300.76 Crore | 79,049 |
| 29 Nov, 2024 | 3,212.35 | 3,260.00 | 3,212.35 | 3,245.00 | 3,249.00 | 36.65 | 1.14 | 3,886.95 | 3,055.65 | 1,139,585 | 369.86 Crore | 102,334 |
| 28 Nov, 2024 | 3,292.00 | 3,305.00 | 3,200.35 | 3,224.80 | 3,212.35 | -79.30 | -2.41 | 3,886.95 | 3,055.65 | 1,701,387 | 550.20 Crore | 146,152 |
| 27 Nov, 2024 | 3,325.00 | 3,329.90 | 3,280.15 | 3,292.00 | 3,291.65 | -35.85 | -1.08 | 3,886.95 | 3,055.65 | 732,835 | 241.71 Crore | 62,503 |
| 26 Nov, 2024 | 3,310.00 | 3,343.75 | 3,295.70 | 3,325.00 | 3,327.50 | 18.40 | 0.56 | 3,886.95 | 3,055.65 | 721,345 | 239.49 Crore | 69,407 |
| 25 Nov, 2024 | 3,360.00 | 3,369.85 | 3,298.05 | 3,318.00 | 3,309.10 | 0.40 | 0.01 | 3,886.95 | 3,055.65 | 1,892,510 | 627.79 Crore | 108,947 |