TITAN.NS Historical Prices | TITAN - DEP SETT Stock

BSE

0.56% NSE

0.70%

Titan Industries Ltd. (TITAN.NS)

-NSE

275.50 4.25(1.57%) 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May, 2013	272.55	277.35	269.70	271.25	1,437,600	271.25
17 May, 2013	278.70	280.00	273.05	275.30	1,571,100	275.30
16 May, 2013	284.00	286.30	276.10	280.65	1,255,600	280.65
15 May, 2013	283.75	287.95	282.70	284.80	959,000	284.80
14 May, 2013	283.00	284.95	279.55	282.30	1,282,000	282.30
13 May, 2013	289.75	291.90	282.90	285.40	2,304,000	285.40
10 May, 2013	277.00	289.00	276.25	287.40	2,846,300	287.40
9 May, 2013	277.70	279.80	275.25	276.25	849,200	276.25
8 May, 2013	278.00	279.00	275.00	275.60	1,048,700	275.60
7 May, 2013	273.10	281.10	272.20	278.35	1,523,000	278.35
6 May, 2013	272.00	276.80	269.95	274.55	1,718,600	274.55
3 May, 2013	275.00	278.70	268.30	270.50	2,424,500	270.50
2 May, 2013	268.00	275.00	267.05	274.15	1,311,200	274.15
1 May, 2013	270.70	270.70	270.70	270.70	0	270.70
30 Apr, 2013	274.70	276.10	266.10	270.70	1,850,900	270.70
29 Apr, 2013	264.00	276.00	261.45	273.15	2,055,900	273.15
26 Apr, 2013	266.40	269.15	260.00	264.00	1,261,100	264.00
25 Apr, 2013	269.45	270.85	259.45	264.65	3,078,000	264.65
24 Apr, 2013	267.35	267.35	267.35	267.35	0	267.35
23 Apr, 2013	273.00	274.60	264.60	267.35	1,972,700	267.35
22 Apr, 2013	258.05	279.80	258.05	273.60	5,693,900	273.60
19 Apr, 2013	259.25	259.25	259.25	259.25	0	259.25
18 Apr, 2013	244.00	264.80	240.75	259.25	4,481,400	259.25
17 Apr, 2013	244.10	249.60	242.40	246.75	3,371,400	246.75
16 Apr, 2013	236.00	247.00	232.80	244.40	6,250,400	244.40
15 Apr, 2013	245.80	245.80	236.40	239.35	4,050,600	239.35
12 Apr, 2013	252.00	253.00	247.00	249.60	1,335,600	249.60
11 Apr, 2013	255.25	255.45	250.20	253.70	1,137,400	253.70
10 Apr, 2013	250.00	254.00	246.45	252.75	1,204,300	252.75
9 Apr, 2013	254.00	255.60	248.05	249.70	1,324,400	249.70
8 Apr, 2013	245.45	253.45	240.95	252.50	2,437,000	252.50
5 Apr, 2013	247.25	252.75	242.55	245.10	1,917,100	245.10
4 Apr, 2013	253.50	253.50	246.65	250.50	1,840,700	250.50
3 Apr, 2013	256.00	263.00	251.55	253.50	1,639,200	253.50
2 Apr, 2013	254.00	261.45	253.45	260.30	1,703,700	260.30
1 Apr, 2013	252.50	261.20	252.00	254.75	2,821,700	254.75
29 Mar, 2013	256.40	256.40	256.40	256.40	0	256.40
28 Mar, 2013	251.00	260.50	242.00	256.40	5,979,500	256.40
27 Mar, 2013	252.05	252.05	252.05	252.05	0	252.05
26 Mar, 2013	245.85	253.50	241.55	252.05	2,365,600	252.05
25 Mar, 2013	247.90	251.40	243.25	245.85	1,944,600	245.85
22 Mar, 2013	249.65	251.40	240.50	243.00	2,171,400	243.00
21 Mar, 2013	244.00	257.75	240.55	249.00	4,764,700	249.00
20 Mar, 2013	242.30	246.40	236.25	243.75	2,253,100	243.75
19 Mar, 2013	247.50	247.50	239.40	242.60	2,116,400	242.60
18 Mar, 2013	240.90	246.40	239.25	244.75	3,181,000	244.75
15 Mar, 2013	229.50	245.10	229.15	242.15	9,743,900	242.15
14 Mar, 2013	235.45	235.45	225.00	229.15	7,270,800	229.15
13 Mar, 2013	241.75	242.00	235.10	236.20	3,785,800	236.20
12 Mar, 2013	250.90	252.90	241.20	242.20	3,346,800	242.20
11 Mar, 2013	258.50	259.00	250.35	250.90	1,551,500	250.90
8 Mar, 2013	254.00	259.85	253.80	258.05	1,836,300	258.05
7 Mar, 2013	259.65	259.65	251.25	253.95	2,022,900	253.95
6 Mar, 2013	261.00	263.00	256.10	257.10	2,554,500	257.10
5 Mar, 2013	266.00	266.50	257.25	260.15	2,996,200	260.15
4 Mar, 2013	271.15	276.50	263.80	265.25	2,138,000	265.25
1 Mar, 2013	264.85	277.00	262.05	274.30	2,496,000	274.30
28 Feb, 2013	255.00	274.00	251.05	260.90	5,531,700	260.90
27 Feb, 2013	250.50	258.80	250.45	255.10	1,697,000	255.10
26 Feb, 2013	253.75	255.70	248.35	250.05	1,190,200	250.05
25 Feb, 2013	252.10	259.95	250.00	252.75	2,866,700	252.75
22 Feb, 2013	258.00	259.10	249.70	256.40	2,787,800	256.40
21 Feb, 2013	259.00	259.30	253.90	257.70	2,860,400	257.70
20 Feb, 2013	264.00	265.00	258.10	259.15	2,485,300	259.15
19 Feb, 2013	265.25	266.40	262.15	263.85	788,200	263.85
18 Feb, 2013	265.00	269.15	260.60	263.85	1,259,400	263.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On TITAN.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Titan Industries Ltd. (TITAN.NS)