TITAN COMPANY LTD (titan)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 3456.0 | 3456.7 | 3455.0 | 3456.7 | 21700 |
| 2025-07-08 15:28:00 | 3456.0 | 3456.7 | 3455.4 | 3455.7 | 23100 |
| 2025-07-08 15:27:00 | 3455.4 | 3455.9 | 3454.7 | 3455.7 | 24675 |
| 2025-07-08 15:26:00 | 3455.2 | 3455.9 | 3454.9 | 3455.0 | 12950 |
| 2025-07-08 15:25:00 | 3456.7 | 3456.7 | 3454.8 | 3455.2 | 25375 |
| 2025-07-08 15:24:00 | 3455.8 | 3456.2 | 3455.2 | 3455.6 | 9800 |
| 2025-07-08 15:23:00 | 3456.1 | 3456.6 | 3455.1 | 3455.8 | 7525 |
| 2025-07-08 15:22:00 | 3456.7 | 3456.8 | 3455.1 | 3456.0 | 21875 |
| 2025-07-08 15:21:00 | 3455.8 | 3457.6 | 3455.5 | 3456.5 | 18550 |
| 2025-07-08 15:20:00 | 3455.6 | 3456.1 | 3454.0 | 3455.9 | 35175 |
| 2025-07-08 15:19:00 | 3455.7 | 3456.4 | 3455.0 | 3455.8 | 13825 |
| 2025-07-08 15:18:00 | 3455.2 | 3456.4 | 3454.2 | 3455.7 | 31500 |
| 2025-07-08 15:17:00 | 3456.0 | 3456.6 | 3454.7 | 3455.1 | 13125 |
| 2025-07-08 15:16:00 | 3457.1 | 3457.7 | 3454.2 | 3454.5 | 19250 |
| 2025-07-08 15:15:00 | 3457.9 | 3458.7 | 3456.8 | 3457.6 | 15925 |
| 2025-07-08 15:14:00 | 3458.2 | 3459.0 | 3457.5 | 3457.9 | 8400 |
| 2025-07-08 15:13:00 | 3457.2 | 3459.8 | 3457.2 | 3458.2 | 11375 |
| 2025-07-08 15:12:00 | 3454.6 | 3458.0 | 3454.6 | 3457.2 | 9625 |
| 2025-07-08 15:11:00 | 3454.9 | 3455.7 | 3453.9 | 3454.7 | 10325 |
| 2025-07-08 15:10:00 | 3457.3 | 3457.3 | 3455.0 | 3455.7 | 11375 |
| 2025-07-08 15:09:00 | 3458.4 | 3458.7 | 3456.5 | 3457.2 | 16975 |
| 2025-07-08 15:08:00 | 3459.5 | 3459.9 | 3457.7 | 3457.7 | 6475 |
| 2025-07-08 15:07:00 | 3460.6 | 3460.9 | 3459.5 | 3459.5 | 12075 |
| 2025-07-08 15:06:00 | 3459.6 | 3461.6 | 3459.6 | 3460.4 | 11725 |
| 2025-07-08 15:05:00 | 3458.4 | 3459.8 | 3458.1 | 3459.6 | 8050 |
| 2025-07-08 15:04:00 | 3459.1 | 3459.4 | 3457.5 | 3457.8 | 11550 |
| 2025-07-08 15:03:00 | 3458.3 | 3459.8 | 3458.0 | 3458.9 | 13825 |
| 2025-07-08 15:02:00 | 3455.9 | 3458.0 | 3455.9 | 3458.0 | 13475 |
| 2025-07-08 15:01:00 | 3457.5 | 3458.8 | 3455.8 | 3456.1 | 21875 |
| 2025-07-08 15:00:00 | 3455.0 | 3458.0 | 3455.0 | 3457.6 | 9625 |
| 2025-07-08 14:59:00 | 3453.3 | 3456.3 | 3452.5 | 3456.3 | 8575 |
| 2025-07-08 14:58:00 | 3452.9 | 3453.9 | 3451.4 | 3453.7 | 13825 |
| 2025-07-08 14:57:00 | 3453.6 | 3454.8 | 3452.1 | 3452.9 | 9100 |
| 2025-07-08 14:56:00 | 3456.3 | 3456.3 | 3452.0 | 3453.2 | 14000 |
| 2025-07-08 14:55:00 | 3456.7 | 3457.0 | 3456.3 | 3457.0 | 3675 |
| 2025-07-08 14:54:00 | 3455.3 | 3456.9 | 3455.3 | 3456.7 | 3500 |
| 2025-07-08 14:53:00 | 3456.0 | 3456.4 | 3455.0 | 3455.3 | 4025 |
| 2025-07-08 14:52:00 | 3456.8 | 3457.1 | 3456.0 | 3456.1 | 4375 |
| 2025-07-08 14:51:00 | 3457.5 | 3458.0 | 3456.8 | 3456.8 | 4200 |
| 2025-07-08 14:50:00 | 3458.0 | 3458.3 | 3457.5 | 3457.5 | 2450 |
| 2025-07-08 14:49:00 | 3455.8 | 3457.8 | 3455.3 | 3457.6 | 5075 |
| 2025-07-08 14:48:00 | 3456.0 | 3456.0 | 3455.1 | 3455.9 | 5600 |
| 2025-07-08 14:47:00 | 3456.7 | 3456.9 | 3455.4 | 3456.0 | 11900 |
| 2025-07-08 14:46:00 | 3456.7 | 3457.8 | 3455.4 | 3456.2 | 4550 |
| 2025-07-08 14:45:00 | 3456.6 | 3457.1 | 3455.1 | 3455.7 | 7875 |
| 2025-07-08 14:44:00 | 3455.7 | 3457.1 | 3455.0 | 3456.6 | 8575 |
| 2025-07-08 14:43:00 | 3456.1 | 3456.4 | 3455.0 | 3456.0 | 6125 |
| 2025-07-08 14:42:00 | 3453.5 | 3455.9 | 3453.5 | 3455.0 | 9800 |
| 2025-07-08 14:41:00 | 3453.2 | 3454.8 | 3451.1 | 3453.5 | 21350 |
| 2025-07-08 14:40:00 | 3456.0 | 3456.5 | 3453.4 | 3453.4 | 10850 |
| 2025-07-08 14:39:00 | 3456.0 | 3456.7 | 3455.5 | 3456.0 | 4550 |
| 2025-07-08 14:38:00 | 3454.4 | 3456.5 | 3454.0 | 3456.0 | 9275 |
| 2025-07-08 14:37:00 | 3456.0 | 3456.0 | 3453.6 | 3455.0 | 17500 |
| 2025-07-08 14:36:00 | 3459.0 | 3459.0 | 3456.0 | 3456.0 | 19775 |
| 2025-07-08 14:35:00 | 3459.8 | 3459.8 | 3458.4 | 3459.1 | 5425 |
| 2025-07-08 14:34:00 | 3460.6 | 3460.7 | 3458.2 | 3458.9 | 13300 |
| 2025-07-08 14:33:00 | 3460.9 | 3462.1 | 3460.5 | 3460.7 | 5775 |
| 2025-07-08 14:32:00 | 3461.5 | 3461.5 | 3460.1 | 3460.9 | 1575 |
| 2025-07-08 14:31:00 | 3460.7 | 3461.9 | 3460.2 | 3461.0 | 9975 |
| 2025-07-08 14:30:00 | 3462.0 | 3462.5 | 3459.6 | 3460.7 | 20825 |
| 2025-07-08 14:29:00 | 3462.1 | 3463.2 | 3461.9 | 3462.6 | 4725 |
| 2025-07-08 14:28:00 | 3462.2 | 3463.2 | 3461.9 | 3463.2 | 3675 |
| 2025-07-08 14:27:00 | 3462.8 | 3462.9 | 3462.2 | 3462.9 | 1050 |
| 2025-07-08 14:26:00 | 3462.5 | 3463.3 | 3461.2 | 3461.8 | 4900 |
| 2025-07-08 14:25:00 | 3463.1 | 3463.6 | 3462.2 | 3462.2 | 4200 |
| 2025-07-08 14:24:00 | 3463.7 | 3464.0 | 3463.2 | 3463.2 | 2450 |
| 2025-07-08 14:23:00 | 3464.1 | 3464.1 | 3463.1 | 3463.7 | 2800 |
| 2025-07-08 14:22:00 | 3463.6 | 3464.0 | 3462.9 | 3464.0 | 3150 |
| 2025-07-08 14:21:00 | 3465.0 | 3465.4 | 3463.8 | 3464.1 | 5600 |
| 2025-07-08 14:20:00 | 3464.6 | 3466.7 | 3464.6 | 3465.3 | 3325 |
| 2025-07-08 14:19:00 | 3465.0 | 3465.7 | 3465.0 | 3465.0 | 2100 |
| 2025-07-08 14:18:00 | 3466.3 | 3466.3 | 3465.0 | 3465.7 | 5775 |
| 2025-07-08 14:17:00 | 3465.7 | 3466.0 | 3465.4 | 3466.0 | 1575 |
| 2025-07-08 14:16:00 | 3467.3 | 3467.3 | 3465.6 | 3465.6 | 4725 |
| 2025-07-08 14:15:00 | 3467.9 | 3467.9 | 3467.1 | 3467.1 | 350 |
| 2025-07-08 14:14:00 | 3468.2 | 3468.2 | 3467.5 | 3467.9 | 1575 |
| 2025-07-08 14:13:00 | 3467.4 | 3468.4 | 3467.4 | 3468.4 | 2800 |
| 2025-07-08 14:12:00 | 3467.6 | 3468.0 | 3467.3 | 3467.5 | 1750 |
| 2025-07-08 14:11:00 | 3468.8 | 3468.8 | 3467.0 | 3467.3 | 4200 |
| 2025-07-08 14:10:00 | 3468.5 | 3469.2 | 3468.5 | 3469.2 | 1225 |
| 2025-07-08 14:09:00 | 3468.3 | 3469.5 | 3468.3 | 3468.6 | 2975 |
| 2025-07-08 14:08:00 | 3467.5 | 3468.4 | 3467.5 | 3468.3 | 1225 |
| 2025-07-08 14:07:00 | 3468.3 | 3468.5 | 3467.5 | 3467.5 | 2800 |
| 2025-07-08 14:06:00 | 3468.3 | 3468.6 | 3468.0 | 3468.6 | 5075 |
| 2025-07-08 14:05:00 | 3468.2 | 3468.2 | 3467.8 | 3468.0 | 1225 |
| 2025-07-08 14:04:00 | 3468.2 | 3468.2 | 3467.5 | 3468.2 | 875 |
| 2025-07-08 14:03:00 | 3467.8 | 3468.2 | 3467.8 | 3468.2 | 1225 |
| 2025-07-08 14:02:00 | 3467.8 | 3468.9 | 3467.5 | 3468.6 | 1575 |
| 2025-07-08 14:01:00 | 3467.5 | 3467.8 | 3466.8 | 3467.8 | 3150 |
| 2025-07-08 14:00:00 | 3468.5 | 3468.5 | 3467.1 | 3467.7 | 1400 |
| 2025-07-08 13:59:00 | 3469.0 | 3469.0 | 3468.3 | 3468.5 | 2450 |
| 2025-07-08 13:58:00 | 3469.7 | 3470.5 | 3469.1 | 3469.1 | 3325 |
| 2025-07-08 13:57:00 | 3469.9 | 3471.0 | 3469.8 | 3469.8 | 6125 |
| 2025-07-08 13:56:00 | 3468.3 | 3470.9 | 3468.0 | 3469.9 | 7525 |
| 2025-07-08 13:55:00 | 3468.2 | 3469.7 | 3468.0 | 3468.5 | 3150 |
| 2025-07-08 13:54:00 | 3468.5 | 3469.0 | 3467.8 | 3468.3 | 4550 |
| 2025-07-08 13:53:00 | 3468.3 | 3469.1 | 3468.0 | 3468.5 | 2800 |
| 2025-07-08 13:52:00 | 3466.9 | 3469.1 | 3466.8 | 3467.7 | 7175 |
| 2025-07-08 13:51:00 | 3466.5 | 3467.0 | 3466.0 | 3466.8 | 4900 |
| 2025-07-08 13:50:00 | 3465.3 | 3467.0 | 3465.3 | 3467.0 | 1925 |