Titan Intech

Titan Intech Ltd Historical Data

NSEBSE

₹3.43

(4.89%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	2.2	2.29	2.2	2.27	1,477	1,19,88,142	49,08,815
24-Sep-2025	2.31	2.31	2.24	2.26	1,082	30,93,498	12,91,855
25-Sep-2025	2.29	2.31	2.23	2.24	1,228	1,24,48,127	44,32,442
26-Sep-2025	2.25	2.29	2.19	2.21	1,060	44,81,814	18,68,155
29-Sep-2025	2.25	2.3	2.13	2.17	1,147	61,44,865	20,30,850
30-Sep-2025	2.27	2.27	2.18	2.2	893	27,24,209	9,39,323
01-Oct-2025	2.27	2.29	2.23	2.27	1,162	71,16,095	22,45,927
03-Oct-2025	2.3	2.39	2.27	2.31	1,355	79,81,277	22,02,218
06-Oct-2025	2.36	2.44	2.32	2.43	2,046	1,24,97,210	40,73,847
07-Oct-2025	2.46	2.67	2.45	2.57	2,262	1,56,72,615	48,53,228
08-Oct-2025	2.67	2.99	2.67	2.83	5,012	3,63,95,574	89,08,384
09-Oct-2025	2.9	3.07	2.84	2.96	4,817	4,25,59,337	1,01,57,426
10-Oct-2025	2.99	3.07	2.85	2.93	3,358	2,59,37,907	52,93,203
13-Oct-2025	2.99	3.14	2.51	3.04	4,350	4,06,38,071	66,37,020
14-Oct-2025	3.12	3.34	3.1	3.27	5,212	3,78,89,730	62,02,872
15-Oct-2025	3.43	3.72	3.39	3.68	6,498	4,40,08,833	81,26,391
16-Oct-2025	3.82	3.95	2.95	2.98	9,954	9,64,57,393	1,57,33,229
17-Oct-2025	2.94	3.12	2.94	3.12	1,721	1,47,42,029	47,48,160
20-Oct-2025	3.27	3.27	3.27	3.27	1,002	1,03,40,024	31,62,087
21-Oct-2025	3.43	3.43	3.41	3.43	1,219	81,86,034	23,86,825

Titan Intech: Related NEWS

No Record Found

Invest wise with Expert advice