Titan Securities Share Price History

8.25

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Titan Securities Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
13-Jul-2020 7.95 8.25 7.95 8.25 20 0.04 5,179 0.30 0.30
10-Jul-2020 7.86 7.86 7.86 7.86 8 0.01 1,537 0 0
09-Jul-2020 7.49 7.49 7.49 7.49 8 0.01 1,827 0 0
08-Jul-2020 6.99 7.14 6.99 7.14 14 0.01 1,489 0.15 0.15
07-Jul-2020 7.05 7.05 6.80 6.80 28 0.07 10,452 0.25 -0.30
06-Jul-2020 6.76 6.76 6.76 6.76 14 0.02 3,023 0 0
03-Jul-2020 6.44 6.44 6.44 6.44 11 0.02 3,847 0 0
02-Jul-2020 6.13 6.14 6.13 6.14 13 0.01 1,169 0.01 0.01
01-Jul-2020 5.85 5.85 5.85 5.85 7 0.01 2,120 0 0
30-Jun-2020 5.58 5.58 5.58 5.58 11 0.01 1,930 0 0
29-Jun-2020 5.10 5.32 5.10 5.32 10 0.01 1,430 0.22 0.22
26-Jun-2020 5.05 5.15 5.05 5.07 19 0.03 5,800 0.10 0.02
25-Jun-2020 5.04 5.04 5.04 5.04 19 0.02 3,191 0 0
24-Jun-2020 4 4.80 4 4.80 24 0.03 7,013 0.80 0.80
23-Jun-2020 4.35 4.37 4.35 4.37 22 0.05 10,887 0.02 0.02
22-Jun-2020 3.72 3.99 3.65 3.98 21 0.05 12,156 0.34 0.26
19-Jun-2020 3.29 4 3.29 3.72 18 0.03 7,551 0.71 0.43
18-Jun-2020 3.42 3.65 3.42 3.65 6 0.01 1,789 0.23 0.23
17-Jun-2020 3.59 3.59 3.35 3.51 13 0.01 2,758 0.24 -0.10
16-Jun-2020 3.65 3.69 3.55 3.55 12 0.01 2,359 0.14 -0.10
15-Jun-2020 3.41 3.78 3.26 3.69 10 0 1,158 0.52 0.28