TITAN COMPANY LTD (titan)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 3595.4 | 3597.1 | 3594.8 | 3595.0 | 3850 |
| 2025-05-20 15:28:00 | 3597.4 | 3597.7 | 3596.0 | 3596.0 | 2975 |
| 2025-05-20 15:27:00 | 3597.5 | 3597.6 | 3596.2 | 3596.6 | 4025 |
| 2025-05-20 15:26:00 | 3595.8 | 3598.6 | 3595.8 | 3597.5 | 6650 |
| 2025-05-20 15:25:00 | 3591.3 | 3596.2 | 3591.3 | 3596.2 | 7350 |
| 2025-05-20 15:24:00 | 3592.7 | 3592.8 | 3590.1 | 3591.7 | 10500 |
| 2025-05-20 15:23:00 | 3590.6 | 3593.3 | 3590.5 | 3592.7 | 6125 |
| 2025-05-20 15:22:00 | 3588.1 | 3591.5 | 3588.1 | 3590.6 | 9450 |
| 2025-05-20 15:21:00 | 3592.5 | 3593.7 | 3588.1 | 3588.1 | 15400 |
| 2025-05-20 15:20:00 | 3591.5 | 3594.7 | 3591.5 | 3592.4 | 14525 |
| 2025-05-20 15:19:00 | 3596.3 | 3596.3 | 3590.0 | 3591.5 | 19600 |
| 2025-05-20 15:18:00 | 3597.5 | 3598.7 | 3596.6 | 3597.0 | 8050 |
| 2025-05-20 15:17:00 | 3596.0 | 3598.4 | 3594.8 | 3598.4 | 12950 |
| 2025-05-20 15:16:00 | 3593.6 | 3595.7 | 3592.5 | 3594.9 | 13125 |
| 2025-05-20 15:15:00 | 3594.8 | 3596.0 | 3592.6 | 3593.2 | 22750 |
| 2025-05-20 15:14:00 | 3595.7 | 3595.7 | 3594.0 | 3594.8 | 17325 |
| 2025-05-20 15:13:00 | 3595.1 | 3595.9 | 3592.1 | 3595.7 | 15575 |
| 2025-05-20 15:12:00 | 3594.4 | 3595.6 | 3592.7 | 3595.0 | 17850 |
| 2025-05-20 15:11:00 | 3594.6 | 3595.4 | 3592.9 | 3595.4 | 12600 |
| 2025-05-20 15:10:00 | 3593.8 | 3595.1 | 3592.6 | 3594.0 | 8925 |
| 2025-05-20 15:09:00 | 3590.0 | 3592.5 | 3590.0 | 3592.5 | 8225 |
| 2025-05-20 15:08:00 | 3592.8 | 3592.8 | 3590.0 | 3590.0 | 8400 |
| 2025-05-20 15:07:00 | 3593.2 | 3594.7 | 3592.0 | 3593.1 | 5600 |
| 2025-05-20 15:06:00 | 3592.7 | 3593.2 | 3591.4 | 3592.9 | 16625 |
| 2025-05-20 15:05:00 | 3591.8 | 3593.0 | 3591.3 | 3592.7 | 5600 |
| 2025-05-20 15:04:00 | 3593.4 | 3593.4 | 3590.9 | 3591.8 | 8575 |
| 2025-05-20 15:03:00 | 3594.8 | 3594.8 | 3592.2 | 3593.1 | 15050 |
| 2025-05-20 15:02:00 | 3595.1 | 3596.5 | 3593.5 | 3594.6 | 5950 |
| 2025-05-20 15:01:00 | 3589.9 | 3595.9 | 3589.9 | 3595.1 | 11725 |
| 2025-05-20 15:00:00 | 3590.7 | 3591.3 | 3588.7 | 3590.6 | 21875 |
| 2025-05-20 14:59:00 | 3592.2 | 3593.5 | 3590.1 | 3590.1 | 22400 |
| 2025-05-20 14:58:00 | 3592.0 | 3592.4 | 3591.7 | 3591.7 | 5425 |
| 2025-05-20 14:57:00 | 3592.8 | 3593.0 | 3592.0 | 3592.4 | 4725 |
| 2025-05-20 14:56:00 | 3594.7 | 3594.7 | 3592.5 | 3592.5 | 5075 |
| 2025-05-20 14:55:00 | 3593.1 | 3595.7 | 3593.0 | 3595.3 | 2625 |
| 2025-05-20 14:54:00 | 3595.8 | 3596.2 | 3592.3 | 3593.1 | 5775 |
| 2025-05-20 14:53:00 | 3595.6 | 3597.1 | 3593.9 | 3595.8 | 4900 |
| 2025-05-20 14:52:00 | 3596.6 | 3597.7 | 3595.6 | 3595.6 | 2800 |
| 2025-05-20 14:51:00 | 3601.3 | 3601.3 | 3596.2 | 3596.6 | 13650 |
| 2025-05-20 14:50:00 | 3599.7 | 3601.6 | 3598.8 | 3601.3 | 3500 |
| 2025-05-20 14:49:00 | 3599.8 | 3600.4 | 3599.2 | 3599.7 | 2975 |
| 2025-05-20 14:48:00 | 3600.1 | 3600.1 | 3598.9 | 3599.8 | 700 |
| 2025-05-20 14:47:00 | 3598.0 | 3600.1 | 3598.0 | 3600.1 | 2100 |
| 2025-05-20 14:46:00 | 3600.0 | 3600.0 | 3597.3 | 3598.0 | 7350 |
| 2025-05-20 14:45:00 | 3598.2 | 3600.3 | 3598.2 | 3600.0 | 2450 |
| 2025-05-20 14:44:00 | 3597.1 | 3598.2 | 3595.4 | 3598.2 | 8050 |
| 2025-05-20 14:43:00 | 3596.3 | 3597.4 | 3596.3 | 3597.1 | 1400 |
| 2025-05-20 14:42:00 | 3596.4 | 3598.5 | 3596.3 | 3596.3 | 2275 |
| 2025-05-20 14:41:00 | 3600.0 | 3600.6 | 3594.7 | 3596.0 | 10150 |
| 2025-05-20 14:40:00 | 3598.7 | 3601.9 | 3598.7 | 3600.0 | 1400 |
| 2025-05-20 14:39:00 | 3599.8 | 3599.9 | 3598.1 | 3598.7 | 2800 |
| 2025-05-20 14:38:00 | 3598.5 | 3599.7 | 3598.5 | 3599.6 | 3325 |
| 2025-05-20 14:37:00 | 3600.0 | 3600.0 | 3598.5 | 3598.5 | 525 |
| 2025-05-20 14:36:00 | 3600.0 | 3600.8 | 3599.8 | 3600.0 | 2275 |
| 2025-05-20 14:35:00 | 3600.4 | 3601.4 | 3599.7 | 3600.2 | 3675 |
| 2025-05-20 14:34:00 | 3601.2 | 3601.7 | 3600.1 | 3600.4 | 3675 |
| 2025-05-20 14:33:00 | 3600.7 | 3602.9 | 3599.9 | 3601.2 | 2800 |
| 2025-05-20 14:32:00 | 3599.9 | 3600.7 | 3598.9 | 3600.1 | 5250 |
| 2025-05-20 14:31:00 | 3600.8 | 3600.8 | 3599.9 | 3600.5 | 2975 |
| 2025-05-20 14:30:00 | 3600.0 | 3601.8 | 3600.0 | 3601.6 | 1750 |
| 2025-05-20 14:29:00 | 3600.2 | 3600.3 | 3599.3 | 3599.3 | 1225 |
| 2025-05-20 14:28:00 | 3602.7 | 3602.7 | 3598.2 | 3598.7 | 8225 |
| 2025-05-20 14:27:00 | 3603.0 | 3603.6 | 3601.4 | 3602.1 | 2275 |
| 2025-05-20 14:26:00 | 3602.6 | 3603.0 | 3600.9 | 3603.0 | 2625 |
| 2025-05-20 14:25:00 | 3599.2 | 3603.5 | 3599.2 | 3603.5 | 1925 |
| 2025-05-20 14:24:00 | 3602.5 | 3603.5 | 3598.7 | 3599.2 | 10675 |
| 2025-05-20 14:23:00 | 3603.5 | 3603.9 | 3602.4 | 3602.5 | 4900 |
| 2025-05-20 14:22:00 | 3604.0 | 3604.0 | 3602.8 | 3603.1 | 1925 |
| 2025-05-20 14:21:00 | 3602.7 | 3604.1 | 3602.7 | 3603.5 | 3325 |
| 2025-05-20 14:20:00 | 3605.8 | 3605.8 | 3602.5 | 3602.7 | 6300 |
| 2025-05-20 14:19:00 | 3606.0 | 3606.5 | 3605.8 | 3605.8 | 700 |
| 2025-05-20 14:18:00 | 3606.6 | 3608.1 | 3606.6 | 3607.0 | 3500 |
| 2025-05-20 14:17:00 | 3606.9 | 3607.6 | 3605.3 | 3606.8 | 2625 |
| 2025-05-20 14:16:00 | 3606.0 | 3606.9 | 3606.0 | 3606.9 | 875 |
| 2025-05-20 14:15:00 | 3607.4 | 3607.4 | 3605.5 | 3606.0 | 3675 |
| 2025-05-20 14:14:00 | 3606.4 | 3608.2 | 3606.4 | 3607.5 | 3325 |
| 2025-05-20 14:13:00 | 3607.5 | 3607.5 | 3606.4 | 3606.4 | 1400 |
| 2025-05-20 14:12:00 | 3607.1 | 3607.8 | 3607.1 | 3607.5 | 1750 |
| 2025-05-20 14:11:00 | 3606.6 | 3608.4 | 3606.6 | 3607.1 | 5600 |
| 2025-05-20 14:10:00 | 3607.4 | 3607.4 | 3606.6 | 3606.6 | 2100 |
| 2025-05-20 14:09:00 | 3607.3 | 3608.1 | 3607.3 | 3607.4 | 3150 |
| 2025-05-20 14:08:00 | 3607.3 | 3607.6 | 3605.8 | 3607.6 | 6300 |
| 2025-05-20 14:07:00 | 3609.3 | 3609.3 | 3606.9 | 3607.3 | 8225 |
| 2025-05-20 14:06:00 | 3608.6 | 3609.5 | 3608.6 | 3609.3 | 1400 |
| 2025-05-20 14:05:00 | 3610.4 | 3611.1 | 3608.6 | 3608.6 | 2275 |
| 2025-05-20 14:04:00 | 3610.5 | 3610.8 | 3610.4 | 3610.4 | 1050 |
| 2025-05-20 14:03:00 | 3610.6 | 3610.6 | 3610.5 | 3610.5 | 1050 |
| 2025-05-20 14:02:00 | 3611.5 | 3611.5 | 3610.5 | 3610.6 | 1925 |
| 2025-05-20 14:01:00 | 3612.2 | 3612.9 | 3611.9 | 3612.9 | 2625 |
| 2025-05-20 14:00:00 | 3614.1 | 3614.1 | 3611.5 | 3611.5 | 525 |
| 2025-05-20 13:59:00 | 3614.1 | 3614.1 | 3614.1 | 3614.1 | 175 |
| 2025-05-20 13:58:00 | 3612.4 | 3614.8 | 3612.4 | 3613.8 | 350 |
| 2025-05-20 13:57:00 | 3613.9 | 3613.9 | 3612.2 | 3612.4 | 875 |
| 2025-05-20 13:56:00 | 3612.7 | 3614.4 | 3611.8 | 3613.9 | 5250 |
| 2025-05-20 13:55:00 | 3613.5 | 3613.5 | 3612.7 | 3612.7 | 700 |
| 2025-05-20 13:54:00 | 3614.0 | 3614.0 | 3613.5 | 3613.5 | 350 |
| 2025-05-20 13:53:00 | 3614.5 | 3614.5 | 3614.0 | 3614.0 | 175 |
| 2025-05-20 13:52:00 | 3614.3 | 3614.5 | 3614.3 | 3614.5 | 175 |
| 2025-05-20 13:51:00 | 3615.1 | 3615.7 | 3614.3 | 3614.3 | 1575 |
| 2025-05-20 13:50:00 | 3615.5 | 3615.5 | 3614.8 | 3615.0 | 350 |