TITAN COMPANY LTD (titan)
FMCG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 3646.2 | 3655.4 | 3463.3 | 3466.0 | 5175975 |
| 2025-07-07 05:30:00 | 3671.7 | 3703.6 | 3656.6 | 3674.9 | 895825 |
| 2025-07-04 05:30:00 | 3666.0 | 3694.7 | 3645.6 | 3688.6 | 944825 |
| 2025-07-03 05:30:00 | 3701.7 | 3721.0 | 3675.6 | 3681.8 | 619850 |
| 2025-07-02 05:30:00 | 3710.0 | 3725.1 | 3694.2 | 3712.6 | 723450 |
| 2025-07-01 05:30:00 | 3698.0 | 3728.6 | 3672.4 | 3702.1 | 818825 |
| 2025-06-30 05:30:00 | 3670.3 | 3702.9 | 3663.4 | 3692.6 | 896875 |
| 2025-06-27 05:30:00 | 3702.9 | 3713.2 | 3669.6 | 3675.3 | 823725 |
| 2025-06-26 05:30:00 | 3659.3 | 3704.9 | 3643.4 | 3690.0 | 1060150 |
| 2025-06-25 05:30:00 | 3550.1 | 3658.6 | 3550.0 | 3646.6 | 4675125 |
| 2025-06-24 05:30:00 | 3539.7 | 3570.5 | 3507.7 | 3525.2 | 3645250 |
| 2025-06-23 05:30:00 | 3480.0 | 3550.5 | 3475.1 | 3508.9 | 3915800 |
| 2025-06-20 05:30:00 | 3499.0 | 3553.3 | 3492.8 | 3528.0 | 2223900 |
| 2025-06-19 05:30:00 | 3483.9 | 3528.2 | 3473.0 | 3506.3 | 1529325 |
| 2025-06-18 05:30:00 | 3421.4 | 3487.0 | 3388.3 | 3480.0 | 1009750 |
| 2025-06-17 05:30:00 | 3451.3 | 3451.3 | 3406.2 | 3415.6 | 855400 |
| 2025-06-16 05:30:00 | 3421.1 | 3464.4 | 3407.5 | 3449.2 | 557200 |
| 2025-06-13 05:30:00 | 3443.7 | 3445.6 | 3392.3 | 3423.3 | 955850 |
| 2025-06-12 05:30:00 | 3548.2 | 3572.4 | 3453.2 | 3461.3 | 1004325 |
| 2025-06-11 05:30:00 | 3528.0 | 3557.9 | 3515.3 | 3549.1 | 653800 |
| 2025-06-10 05:30:00 | 3541.7 | 3550.0 | 3519.3 | 3530.6 | 550725 |
| 2025-06-09 05:30:00 | 3571.1 | 3584.2 | 3526.6 | 3541.9 | 729925 |
| 2025-06-06 05:30:00 | 3538.5 | 3578.3 | 3499.7 | 3567.1 | 941325 |
| 2025-06-05 05:30:00 | 3516.9 | 3549.9 | 3492.2 | 3517.5 | 699125 |
| 2025-06-04 05:30:00 | 3518.0 | 3537.9 | 3503.0 | 3517.8 | 593075 |
| 2025-06-03 05:30:00 | 3537.0 | 3595.0 | 3524.6 | 3538.6 | 739025 |
| 2025-06-02 05:30:00 | 3533.4 | 3556.1 | 3492.0 | 3545.9 | 823375 |
| 2025-05-30 05:30:00 | 3615.0 | 3619.0 | 3564.4 | 3571.0 | 621600 |
| 2025-05-29 05:30:00 | 3584.0 | 3603.7 | 3561.9 | 3592.8 | 3139675 |
| 2025-05-28 05:30:00 | 3600.8 | 3608.2 | 3550.3 | 3578.9 | 3315550 |
| 2025-05-27 05:30:00 | 3609.1 | 3639.8 | 3569.9 | 3591.7 | 3400950 |
| 2025-05-26 05:30:00 | 3599.4 | 3647.5 | 3582.4 | 3616.8 | 4105325 |
| 2025-05-23 05:30:00 | 3547.8 | 3613.6 | 3532.2 | 3586.0 | 637175 |
| 2025-05-22 05:30:00 | 3569.2 | 3573.2 | 3525.9 | 3551.5 | 924000 |
| 2025-05-21 05:30:00 | 3579.7 | 3634.0 | 3577.4 | 3590.6 | 739725 |
| 2025-05-20 05:30:00 | 3616.0 | 3630.8 | 3588.1 | 3593.2 | 999600 |
| 2025-05-19 05:30:00 | 3632.8 | 3659.5 | 3622.9 | 3628.3 | 618800 |
| 2025-05-16 05:30:00 | 3658.9 | 3665.5 | 3626.1 | 3648.6 | 534450 |
| 2025-05-15 05:30:00 | 3625.0 | 3669.0 | 3568.8 | 3646.9 | 1725850 |
| 2025-05-14 05:30:00 | 3562.0 | 3615.8 | 3558.4 | 3594.0 | 987700 |
| 2025-05-13 05:30:00 | 3566.5 | 3596.0 | 3530.3 | 3568.1 | 1352400 |
| 2025-05-12 05:30:00 | 3549.0 | 3598.4 | 3540.2 | 3576.1 | 2028250 |
| 2025-05-09 05:30:00 | 3367.0 | 3542.7 | 3360.0 | 3521.8 | 5125925 |
| 2025-05-08 05:30:00 | 3360.0 | 3427.7 | 3339.0 | 3373.3 | 3367000 |
| 2025-05-07 05:30:00 | 3274.0 | 3397.6 | 3260.0 | 3353.6 | 2378600 |
| 2025-05-06 05:30:00 | 3320.2 | 3324.8 | 3254.1 | 3306.8 | 1497650 |
| 2025-05-05 05:30:00 | 3367.0 | 3419.1 | 3314.6 | 3328.3 | 1594775 |
| 2025-05-02 05:30:00 | 3387.4 | 3399.5 | 3339.3 | 3349.3 | 1194725 |
| 2025-04-30 05:30:00 | 3386.0 | 3425.9 | 3378.0 | 3396.4 | 757225 |
| 2025-04-29 05:30:00 | 3371.2 | 3417.0 | 3371.2 | 3396.7 | 564550 |
| 2025-04-28 05:30:00 | 3371.7 | 3416.9 | 3371.6 | 3389.7 | 915075 |
| 2025-04-25 05:30:00 | 3399.4 | 3438.6 | 3331.7 | 3372.5 | 1412600 |
| 2025-04-24 05:30:00 | 3345.5 | 3398.0 | 3340.0 | 3383.1 | 1547875 |
| 2025-04-23 05:30:00 | 3350.0 | 3370.4 | 3316.6 | 3351.4 | 3317125 |
| 2025-04-22 05:30:00 | 3330.2 | 3358.7 | 3307.1 | 3337.0 | 3468675 |
| 2025-04-21 05:30:00 | 3315.7 | 3352.5 | 3287.2 | 3334.8 | 3364900 |
| 2025-04-17 05:30:00 | 3279.0 | 3330.0 | 3215.0 | 3323.8 | 2041025 |
| 2025-04-16 05:30:00 | 3298.8 | 3298.8 | 3250.2 | 3271.7 | 830025 |
| 2025-04-15 05:30:00 | 3248.5 | 3294.5 | 3244.9 | 3272.2 | 1254050 |
| 2025-04-11 05:30:00 | 3218.45 | 3248.0 | 3208.5 | 3236.9 | 1170750 |
| 2025-04-09 05:30:00 | 3130.45 | 3190.0 | 3099.0 | 3181.75 | 1442525 |
| 2025-04-08 05:30:00 | 3159.7 | 3250.0 | 3110.0 | 3135.25 | 4375700 |
| 2025-04-07 05:30:00 | 2963.3 | 3056.1 | 2935.55 | 3034.75 | 2841475 |
| 2025-04-04 05:30:00 | 3143.3 | 3143.3 | 3052.85 | 3080.4 | 1867425 |
| 2025-04-03 05:30:00 | 3080.05 | 3160.0 | 3077.55 | 3135.2 | 2286900 |
| 2025-04-02 05:30:00 | 3018.15 | 3117.0 | 2984.65 | 3109.75 | 2505125 |
| 2025-04-01 05:30:00 | 3077.4 | 3082.2 | 2993.45 | 3000.3 | 2025800 |
| 2025-03-28 05:30:00 | 3113.85 | 3128.1 | 3060.35 | 3078.0 | 1387050 |
| 2025-03-27 05:30:00 | 3085.4 | 3116.65 | 3065.0 | 3105.1 | 3024700 |
| 2025-03-26 05:30:00 | 3063.0 | 3079.9 | 3034.65 | 3057.6 | 3397450 |
| 2025-03-25 05:30:00 | 3086.95 | 3098.5 | 3041.9 | 3048.5 | 3600450 |
| 2025-03-24 05:30:00 | 3160.25 | 3181.55 | 3071.75 | 3079.55 | 3987375 |
| 2025-03-21 05:30:00 | 3192.0 | 3202.95 | 3154.0 | 3166.5 | 1937600 |
| 2025-03-20 05:30:00 | 3096.1 | 3205.0 | 3086.75 | 3193.2 | 2538725 |
| 2025-03-19 05:30:00 | 3096.95 | 3109.25 | 3065.95 | 3084.35 | 780500 |
| 2025-03-18 05:30:00 | 3031.35 | 3092.55 | 3022.75 | 3090.45 | 1137325 |
| 2025-03-17 05:30:00 | 3010.0 | 3045.05 | 3000.75 | 3024.2 | 691600 |
| 2025-03-13 05:30:00 | 3023.45 | 3058.45 | 3008.25 | 3016.0 | 1051050 |
| 2025-03-12 05:30:00 | 3057.75 | 3061.2 | 3002.0 | 3029.55 | 833525 |
| 2025-03-11 05:30:00 | 3030.0 | 3067.5 | 3018.35 | 3058.1 | 1120700 |
| 2025-03-10 05:30:00 | 3108.6 | 3108.6 | 3030.35 | 3037.2 | 1202250 |
| 2025-03-07 05:30:00 | 3114.05 | 3139.0 | 3088.2 | 3094.25 | 1376725 |
| 2025-03-06 05:30:00 | 3123.75 | 3138.65 | 3062.45 | 3132.65 | 1673700 |
| 2025-03-05 05:30:00 | 3061.1 | 3122.35 | 3051.75 | 3104.05 | 865550 |
| 2025-03-04 05:30:00 | 3061.75 | 3087.75 | 3035.0 | 3065.0 | 1191575 |
| 2025-03-03 05:30:00 | 3108.3 | 3118.65 | 3075.9 | 3096.0 | 1026200 |
| 2025-02-28 05:30:00 | 3227.0 | 3235.55 | 3076.0 | 3095.1 | 1607550 |
| 2025-02-27 05:30:00 | 3229.25 | 3244.4 | 3191.3 | 3236.2 | 2872975 |
| 2025-02-25 05:30:00 | 3160.85 | 3212.55 | 3143.8 | 3202.3 | 2882075 |
| 2025-02-24 05:30:00 | 3156.0 | 3194.0 | 3142.05 | 3180.3 | 3268475 |
| 2025-02-21 05:30:00 | 3197.05 | 3206.95 | 3164.2 | 3182.65 | 2717050 |
| 2025-02-20 05:30:00 | 3210.05 | 3219.0 | 3193.55 | 3200.35 | 1344700 |
| 2025-02-19 05:30:00 | 3206.95 | 3254.4 | 3196.25 | 3210.85 | 1008875 |
| 2025-02-18 05:30:00 | 3238.95 | 3238.95 | 3193.3 | 3220.9 | 993475 |
| 2025-02-17 05:30:00 | 3200.3 | 3245.0 | 3187.8 | 3240.1 | 954100 |
| 2025-02-14 05:30:00 | 3247.75 | 3263.0 | 3192.2 | 3218.3 | 1022875 |
| 2025-02-13 05:30:00 | 3257.75 | 3287.05 | 3226.75 | 3242.65 | 977025 |
| 2025-02-12 05:30:00 | 3289.8 | 3328.75 | 3225.15 | 3267.5 | 1218175 |
| 2025-02-11 05:30:00 | 3344.0 | 3362.2 | 3284.65 | 3295.5 | 1327200 |
| 2025-02-10 05:30:00 | 3429.2 | 3438.8 | 3325.0 | 3341.75 | 1256675 |