TITAN COMPANY LTD (titan)
FMCG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 3364.9 | 3367.0 | 3362.9 | 3367.0 | 4550 |
| 2025-04-25 15:28:00 | 3361.0 | 3364.5 | 3358.6 | 3364.5 | 5425 |
| 2025-04-25 15:27:00 | 3366.5 | 3367.3 | 3357.4 | 3361.2 | 16800 |
| 2025-04-25 15:26:00 | 3371.6 | 3371.6 | 3366.0 | 3366.0 | 7175 |
| 2025-04-25 15:25:00 | 3370.3 | 3371.2 | 3369.4 | 3370.5 | 6125 |
| 2025-04-25 15:24:00 | 3372.8 | 3372.9 | 3369.0 | 3372.9 | 15050 |
| 2025-04-25 15:23:00 | 3373.7 | 3373.7 | 3370.9 | 3373.1 | 4025 |
| 2025-04-25 15:22:00 | 3370.5 | 3374.8 | 3370.5 | 3372.6 | 6475 |
| 2025-04-25 15:21:00 | 3374.2 | 3374.2 | 3368.0 | 3370.2 | 12250 |
| 2025-04-25 15:20:00 | 3371.3 | 3374.8 | 3371.3 | 3374.2 | 6825 |
| 2025-04-25 15:19:00 | 3373.9 | 3373.9 | 3371.0 | 3371.5 | 3850 |
| 2025-04-25 15:18:00 | 3373.5 | 3374.5 | 3372.1 | 3373.7 | 3675 |
| 2025-04-25 15:17:00 | 3374.4 | 3374.9 | 3373.1 | 3374.9 | 3675 |
| 2025-04-25 15:16:00 | 3379.2 | 3379.7 | 3373.8 | 3375.1 | 7175 |
| 2025-04-25 15:15:00 | 3379.5 | 3379.5 | 3376.0 | 3378.1 | 9275 |
| 2025-04-25 15:14:00 | 3380.1 | 3380.7 | 3379.2 | 3380.3 | 5250 |
| 2025-04-25 15:13:00 | 3380.4 | 3380.4 | 3379.1 | 3379.1 | 6475 |
| 2025-04-25 15:12:00 | 3378.8 | 3381.2 | 3375.5 | 3380.6 | 9450 |
| 2025-04-25 15:11:00 | 3376.4 | 3378.8 | 3376.4 | 3378.8 | 2275 |
| 2025-04-25 15:10:00 | 3374.0 | 3376.4 | 3373.8 | 3376.4 | 4375 |
| 2025-04-25 15:09:00 | 3373.4 | 3374.3 | 3372.7 | 3373.2 | 5950 |
| 2025-04-25 15:08:00 | 3376.3 | 3376.3 | 3373.1 | 3373.1 | 1925 |
| 2025-04-25 15:07:00 | 3377.5 | 3377.5 | 3375.9 | 3376.3 | 1575 |
| 2025-04-25 15:06:00 | 3376.8 | 3377.2 | 3375.5 | 3377.0 | 2100 |
| 2025-04-25 15:05:00 | 3377.0 | 3378.4 | 3376.8 | 3376.8 | 2800 |
| 2025-04-25 15:04:00 | 3375.4 | 3378.0 | 3375.4 | 3377.0 | 2100 |
| 2025-04-25 15:03:00 | 3375.2 | 3376.6 | 3375.0 | 3375.4 | 3500 |
| 2025-04-25 15:02:00 | 3376.5 | 3376.5 | 3374.8 | 3374.8 | 3850 |
| 2025-04-25 15:01:00 | 3373.3 | 3376.5 | 3373.3 | 3376.5 | 3150 |
| 2025-04-25 15:00:00 | 3372.8 | 3375.8 | 3372.1 | 3373.6 | 6825 |
| 2025-04-25 14:59:00 | 3374.2 | 3374.6 | 3371.8 | 3371.8 | 3150 |
| 2025-04-25 14:58:00 | 3374.0 | 3374.8 | 3373.7 | 3374.2 | 1575 |
| 2025-04-25 14:57:00 | 3373.1 | 3374.0 | 3373.1 | 3374.0 | 3150 |
| 2025-04-25 14:56:00 | 3377.2 | 3377.2 | 3374.0 | 3374.0 | 2800 |
| 2025-04-25 14:55:00 | 3375.8 | 3377.2 | 3375.3 | 3377.2 | 2625 |
| 2025-04-25 14:54:00 | 3375.9 | 3375.9 | 3374.8 | 3375.4 | 1575 |
| 2025-04-25 14:53:00 | 3375.9 | 3376.0 | 3374.7 | 3375.9 | 2625 |
| 2025-04-25 14:52:00 | 3374.2 | 3375.9 | 3373.8 | 3375.9 | 1750 |
| 2025-04-25 14:51:00 | 3372.5 | 3374.2 | 3372.5 | 3374.2 | 1575 |
| 2025-04-25 14:50:00 | 3373.3 | 3374.9 | 3372.4 | 3372.4 | 1575 |
| 2025-04-25 14:49:00 | 3369.3 | 3373.6 | 3369.3 | 3373.3 | 3675 |
| 2025-04-25 14:48:00 | 3370.7 | 3371.3 | 3369.0 | 3369.9 | 2100 |
| 2025-04-25 14:47:00 | 3369.5 | 3370.4 | 3368.1 | 3368.4 | 2625 |
| 2025-04-25 14:46:00 | 3371.0 | 3371.0 | 3365.9 | 3369.5 | 2275 |
| 2025-04-25 14:45:00 | 3370.4 | 3371.9 | 3369.6 | 3371.0 | 5775 |
| 2025-04-25 14:44:00 | 3372.7 | 3373.8 | 3368.8 | 3370.4 | 2275 |
| 2025-04-25 14:43:00 | 3372.4 | 3373.2 | 3371.8 | 3372.7 | 2100 |
| 2025-04-25 14:42:00 | 3374.2 | 3375.0 | 3372.4 | 3372.4 | 1750 |
| 2025-04-25 14:41:00 | 3373.2 | 3374.2 | 3372.6 | 3374.2 | 875 |
| 2025-04-25 14:40:00 | 3371.2 | 3373.2 | 3369.9 | 3373.2 | 2450 |
| 2025-04-25 14:39:00 | 3372.1 | 3373.8 | 3371.4 | 3371.4 | 2275 |
| 2025-04-25 14:38:00 | 3371.6 | 3373.9 | 3370.3 | 3372.1 | 700 |
| 2025-04-25 14:37:00 | 3367.8 | 3372.6 | 3367.8 | 3371.6 | 2450 |
| 2025-04-25 14:36:00 | 3369.9 | 3372.6 | 3367.8 | 3367.8 | 3675 |
| 2025-04-25 14:35:00 | 3372.0 | 3372.8 | 3370.0 | 3370.0 | 3500 |
| 2025-04-25 14:34:00 | 3372.0 | 3372.6 | 3371.8 | 3372.0 | 1400 |
| 2025-04-25 14:33:00 | 3373.3 | 3373.3 | 3370.2 | 3372.0 | 2800 |
| 2025-04-25 14:32:00 | 3377.5 | 3377.5 | 3372.0 | 3373.3 | 4200 |
| 2025-04-25 14:31:00 | 3377.5 | 3378.0 | 3376.4 | 3378.0 | 1050 |
| 2025-04-25 14:30:00 | 3379.1 | 3379.3 | 3376.8 | 3377.5 | 3500 |
| 2025-04-25 14:29:00 | 3376.5 | 3380.1 | 3376.5 | 3379.1 | 2275 |
| 2025-04-25 14:28:00 | 3381.3 | 3381.9 | 3377.0 | 3378.1 | 1575 |
| 2025-04-25 14:27:00 | 3380.2 | 3381.5 | 3380.2 | 3381.3 | 875 |
| 2025-04-25 14:26:00 | 3381.5 | 3381.5 | 3380.7 | 3380.7 | 525 |
| 2025-04-25 14:25:00 | 3382.5 | 3382.5 | 3380.0 | 3381.5 | 1925 |
| 2025-04-25 14:24:00 | 3379.1 | 3382.7 | 3379.1 | 3382.7 | 1750 |
| 2025-04-25 14:23:00 | 3381.5 | 3381.5 | 3377.6 | 3377.6 | 1050 |
| 2025-04-25 14:22:00 | 3382.3 | 3382.8 | 3381.8 | 3382.7 | 2275 |
| 2025-04-25 14:21:00 | 3382.3 | 3382.3 | 3382.3 | 3382.3 | 175 |
| 2025-04-25 14:20:00 | 3384.8 | 3384.8 | 3380.8 | 3380.8 | 700 |
| 2025-04-25 14:19:00 | 3383.9 | 3385.5 | 3383.0 | 3384.8 | 1575 |
| 2025-04-25 14:18:00 | 3384.1 | 3385.4 | 3383.7 | 3383.9 | 3325 |
| 2025-04-25 14:17:00 | 3384.6 | 3384.6 | 3384.1 | 3384.1 | 525 |
| 2025-04-25 14:16:00 | 3382.8 | 3384.3 | 3382.8 | 3384.3 | 350 |
| 2025-04-25 14:15:00 | 3380.0 | 3383.6 | 3380.0 | 3382.8 | 2450 |
| 2025-04-25 14:14:00 | 3383.0 | 3384.0 | 3379.5 | 3380.0 | 2275 |
| 2025-04-25 14:13:00 | 3382.8 | 3383.8 | 3379.9 | 3381.5 | 3850 |
| 2025-04-25 14:12:00 | 3384.0 | 3384.0 | 3380.4 | 3382.8 | 2625 |
| 2025-04-25 14:11:00 | 3384.9 | 3385.2 | 3384.0 | 3385.2 | 875 |
| 2025-04-25 14:10:00 | 3381.0 | 3384.1 | 3379.6 | 3383.0 | 6125 |
| 2025-04-25 14:09:00 | 3385.7 | 3386.4 | 3381.1 | 3381.7 | 38500 |
| 2025-04-25 14:08:00 | 3386.3 | 3386.8 | 3385.0 | 3385.6 | 3150 |
| 2025-04-25 14:07:00 | 3385.5 | 3386.3 | 3384.8 | 3386.3 | 12775 |
| 2025-04-25 14:06:00 | 3386.3 | 3386.6 | 3384.9 | 3385.5 | 2625 |
| 2025-04-25 14:05:00 | 3386.4 | 3386.4 | 3385.2 | 3386.3 | 1050 |
| 2025-04-25 14:04:00 | 3385.9 | 3386.8 | 3385.0 | 3385.5 | 5775 |
| 2025-04-25 14:03:00 | 3386.2 | 3387.5 | 3384.9 | 3384.9 | 7350 |
| 2025-04-25 14:02:00 | 3384.5 | 3387.5 | 3384.5 | 3386.2 | 2275 |
| 2025-04-25 14:01:00 | 3387.0 | 3387.0 | 3383.9 | 3383.9 | 700 |
| 2025-04-25 14:00:00 | 3387.6 | 3387.6 | 3384.8 | 3387.0 | 9625 |
| 2025-04-25 13:59:00 | 3384.4 | 3387.6 | 3384.4 | 3387.6 | 3150 |
| 2025-04-25 13:58:00 | 3382.5 | 3384.4 | 3382.5 | 3384.4 | 1575 |
| 2025-04-25 13:57:00 | 3383.0 | 3384.8 | 3381.1 | 3382.5 | 4025 |
| 2025-04-25 13:56:00 | 3376.4 | 3381.8 | 3376.4 | 3381.8 | 6825 |
| 2025-04-25 13:55:00 | 3378.5 | 3378.5 | 3375.1 | 3375.9 | 2100 |
| 2025-04-25 13:54:00 | 3377.9 | 3378.5 | 3376.5 | 3378.5 | 1225 |
| 2025-04-25 13:53:00 | 3375.4 | 3377.9 | 3375.4 | 3377.9 | 1575 |
| 2025-04-25 13:52:00 | 3375.5 | 3375.5 | 3375.0 | 3375.5 | 525 |
| 2025-04-25 13:51:00 | 3378.8 | 3378.8 | 3377.0 | 3377.3 | 1400 |
| 2025-04-25 13:50:00 | 3378.5 | 3379.0 | 3375.9 | 3378.8 | 3150 |