For Enquiry : +(91) 9923599971

Titan Company Limited

DATE OPEN HIGH LOW CLOSE VOLUME
19-10-2018 810.0000 810.0000 782.5000 788.7000 2892371
17-10-2018 817.1000 823.3000 792.5500 800.1000 2975579
16-10-2018 811.0000 819.6500 808.0000 810.6000 2347048
15-10-2018 805.2000 812.0000 788.7500 807.2000 2234430
12-10-2018 784.0000 809.7500 777.1000 805.1500 4322158
11-10-2018 764.0000 798.0000 754.5500 778.9000 3766505
10-10-2018 746.0000 796.3500 740.0000 788.5500 7285084
09-10-2018 818.9500 820.9500 732.3000 749.5000 8683946
08-10-2018 792.0000 819.0000 774.7000 813.5500 3961739
05-10-2018 788.2500 815.7000 784.0000 792.1000 7398167
04-10-2018 785.0000 797.5000 760.3000 776.7000 4579535
03-10-2018 811.5000 813.0000 791.2000 794.5000 3478716
01-10-2018 800.0000 814.4000 782.0000 809.7500 2445752
28-09-2018 823.1000 831.1500 794.3500 805.6000 3145969
27-09-2018 833.6000 843.6500 815.5000 821.4500 7668506
26-09-2018 812.0000 820.0000 802.1500 814.7000 4080359
25-09-2018 791.0000 814.3000 778.1500 796.8500 3150095
24-09-2018 801.8000 805.0000 773.3500 791.1000 3244812
21-09-2018 834.2000 836.6500 779.2000 800.6000 4259892
19-09-2018 812.5000 829.8000 786.1000 823.6000 5347338
18-09-2018 819.0000 843.9500 818.6500 824.9000 3331397
17-09-2018 834.8000 838.0000 816.7000 823.4500 2843632
14-09-2018 838.0000 852.0000 829.2500 842.6000 3329172
12-09-2018 817.0000 838.3500 790.1500 826.4500 6728840
11-09-2018 860.0000 860.9000 815.8000 820.7500 4918816
10-09-2018 864.0000 868.0000 850.0000 857.5500 1576682
07-09-2018 871.0000 876.0000 861.0500 867.4500 1297983
06-09-2018 871.0000 883.5000 858.1000 867.1500 2399973
05-09-2018 875.1000 882.4000 851.6500 863.9000 2990706
04-09-2018 917.0000 928.4000 877.1000 880.9000 3880086
03-09-2018 896.8500 921.3500 891.1500 912.7500 4972521
31-08-2018 881.0000 894.8000 877.1000 891.9000 1677232
30-08-2018 884.4500 891.0000 876.0000 878.3500 1758855
29-08-2018 888.0000 895.6000 876.5000 882.8000 1863018
28-08-2018 895.0000 897.7500 871.5500 888.3000 3563757
27-08-2018 894.0000 900.0000 887.1000 890.9000 1789147
24-08-2018 912.4000 915.9000 882.5000 885.3500 3218302
23-08-2018 925.0000 926.4000 907.1000 911.9000 1571386
21-08-2018 924.6500 927.9500 905.8000 916.3000 2531200
20-08-2018 942.0000 943.5000 914.1500 921.7000 2529831
17-08-2018 924.9000 945.0000 921.5500 941.5500 2697290
16-08-2018 924.0000 929.0000 917.0000 919.4500 1196749
14-08-2018 914.2000 927.0000 914.0500 925.6000 1404450
13-08-2018 915.0000 924.0000 910.5500 913.6500 1316517
10-08-2018 915.0000 932.0000 913.0000 920.1000 2105317
09-08-2018 934.8000 934.8000 909.3000 915.3000 2536080
08-08-2018 929.1000 936.5000 921.0000 935.0000 2163746
07-08-2018 904.6500 931.9000 898.7000 927.2500 4450697
06-08-2018 928.7000 939.1000 896.7500 901.6500 3763151
03-08-2018 930.0000 942.0000 902.2000 919.2000 9358677
02-08-2018 915.0000 933.6000 909.2500 921.5000 2313020
01-08-2018 915.0000 920.5000 905.3000 917.3500 1818993
31-07-2018 893.0000 914.0000 886.4000 912.3500 2165312
30-07-2018 882.8000 903.0000 880.8000 892.0500 2418684
27-07-2018 859.9500 894.5000 852.2000 884.1000 3210162
26-07-2018 869.9500 869.9500 850.5000 854.5000 1167616
25-07-2018 868.0000 871.6000 853.0000 865.9000 1453640
24-07-2018 859.0000 870.9000 851.5000 861.6500 2015425
23-07-2018 859.0000 866.0000 845.2000 858.7500 1334621
20-07-2018 869.0000 876.6000 857.4000 860.4000 2048572
19-07-2018 851.9000 874.8000 847.0500 869.8500 3924410
18-07-2018 848.0000 856.1000 838.1000 846.2000 2660188
17-07-2018 831.4000 855.2000 826.0000 845.1500 2849218
16-07-2018 839.0000 844.1000 816.1000 831.2000 3256321
13-07-2018 813.0000 842.0000 799.6500 838.7000 4995028
12-07-2018 816.3500 823.2500 804.0000 808.4500 2832418
11-07-2018 833.1500 833.1500 805.6000 809.5000 2909483
10-07-2018 823.0000 840.0000 822.4000 832.8500 2670508
09-07-2018 834.9000 836.3000 817.6500 821.8000 4098360
06-07-2018 838.0000 848.5000 813.0000 829.6500 6884175
05-07-2018 869.6000 870.7500 833.2500 838.0000 6128988
04-07-2018 893.2500 899.3500 882.5000 886.5500 1104449
03-07-2018 890.2000 902.8000 883.8000 893.2000 2770123
02-07-2018 883.1000 906.9000 870.1500 897.4000 3353006
29-06-2018 826.0500 881.8000 826.0500 878.5000 4960179
28-06-2018 868.0000 868.0000 830.0000 836.3500 9824968
27-06-2018 872.0000 879.5000 867.0000 869.6500 2037781
26-06-2018 863.9000 874.5000 862.0000 872.1500 1801638
25-06-2018 878.0000 885.3000 862.0000 864.0000 1217765
22-06-2018 870.7000 881.7500 859.0000 877.5500 2183928
21-06-2018 894.0000 894.8000 866.0000 868.4000 1274479
20-06-2018 892.0000 897.0000 880.5000 888.3500 1850681
19-06-2018 896.0000 896.4500 886.0000 889.0000 1833168
18-06-2018 904.0000 905.2500 891.7000 897.7000 1309586
15-06-2018 910.8000 916.9000 898.5000 903.4500 2364375
14-06-2018 918.1500 921.3500 903.2500 905.2500 2004165
13-06-2018 906.7000 926.8000 905.0000 918.1500 2933810
12-06-2018 903.4500 911.0000 901.1000 904.7000 1426736
11-06-2018 897.0000 914.0000 896.0000 903.3500 2032601
08-06-2018 887.1500 898.0000 880.4000 896.0000 1672490
07-06-2018 902.1000 906.7000 884.2000 887.1500 2875636
06-06-2018 860.1000 904.0000 853.3000 899.4500 2854320
05-06-2018 885.0000 886.4500 858.2000 863.9500 2948255
04-06-2018 906.0000 907.9500 881.6000 885.3500 1529852
01-06-2018 907.5000 912.3500 898.0000 900.0000 1392273
31-05-2018 918.7000 924.0000 890.1500 900.1000 4903734
30-05-2018 906.0000 919.0000 897.2000 913.6000 1911011
29-05-2018 929.0000 930.5000 912.0000 914.5000 999806
28-05-2018 928.0000 935.6000 917.5000 928.9000 1139544
25-05-2018 923.3500 938.6000 915.1000 924.4000 1700500

TITAN NEWS

  • Can Titan Company Limited (NSE:TITAN) Continue To Outperform Its Industry?

    Titan Company Limited (NSEI:TITAN) Outperformed The Apparel, Accessories And Luxury Goods Industry On The Basis Of Its ROE – Producing A Higher 21.66% Relative To The Peer Average Of 7.50%Read More...

  • Titan Company Limited (NSE:TITAN): Time For A Financial Health Check

    There Are A Number Of Reasons That Attract Investors Towards Large-cap Companies Such As Titan Company Limited (NSEI:TITAN), With A Market Cap Of ₹834.16B. Risk-averse Investors Who Are Attracted ToRead More...

  • Is It Time To Sell Titan Company Limited (NSE:TITAN) Based Off Its PE Ratio?

    Titan Company Limited (NSEI:TITAN) Is Currently Trading At A Trailing P/E Of 86x, Which Is Higher Than The Industry Average Of 18.2x. Although Some Investors May Jump To The ConclusionRead More...

Technical Chart

Chat

Sharemarket Tips

Get 2 Rupay

Any Queries

Chat Now
Stock Market Advice

international markets

About us | Contact Us | Feedback | Disclaimer | Privacy Statement | Terms of Use | Financial Terms (Glossary) | FAQs

Copyright © 2018 Get2rupay. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express writtern permission of get2rupay.com is prohibited.