Titan Intech

Titan Intech Ltd Historical Data

NSEBSE

₹22.73

(0.13%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	16.2	16.88	16.15	16.6	440	22,93,453	1,39,357
24-Jul-2025	16.89	17.09	16.41	16.43	356	18,20,826	1,09,787
25-Jul-2025	16.43	16.75	16.25	16.73	448	45,47,329	2,75,190
28-Jul-2025	17.09	17.56	16.73	17.37	895	64,83,083	3,78,494
29-Jul-2025	17.71	18.23	17.5	17.65	1,233	1,36,03,422	7,54,006
30-Jul-2025	17.65	18.19	17.62	17.75	833	61,99,993	3,47,209
31-Jul-2025	18	18.11	17.61	17.73	640	44,05,070	2,48,601
01-Aug-2025	18.01	18.25	17	17.72	759	64,23,399	3,61,382
04-Aug-2025	18.1	18.89	17.99	18.73	1,415	1,25,93,976	3,80,254
05-Aug-2025	19.24	19.76	18.85	19.25	1,542	1,05,52,543	3,76,014
06-Aug-2025	19.58	19.58	18.75	19.03	1,011	72,73,397	2,45,550
07-Aug-2025	19.02	19.58	17.32	19.06	970	79,34,505	2,86,759
08-Aug-2025	19.4	19.8	19.2	19.66	897	1,19,55,989	4,08,780
11-Aug-2025	20.19	20.55	19.81	20.09	1,431	89,11,764	2,73,374
12-Aug-2025	20.69	20.69	19.6	19.83	1,132	65,73,449	2,29,433
13-Aug-2025	20	21	19.94	20.92	1,762	1,51,42,014	3,99,720
14-Aug-2025	21.34	22.3	20.9	21.9	2,288	1,39,29,231	3,99,301
18-Aug-2025	22.9	22.99	22.16	22.69	2,124	1,03,67,622	2,98,707
19-Aug-2025	22.94	23.49	21.11	22.41	2,392	1,07,63,355	3,41,008
20-Aug-2025	22.57	22.57	21.05	22.12	3,171	1,96,69,237	5,58,692
21-Aug-2025	22.5	22.99	22.39	22.7	2,537	1,94,26,983	6,40,615
22-Aug-2025	22.91	23.4	22.5	22.73	2,940	1,75,50,500	5,18,654

Titan Intech: Related NEWS

No Record Found

Invest wise with Expert advice