Titan Securities Share Price History

CMP as on07-Aug-20 15:00

₹ 6.80
0.13 1.95%

Open

₹ 6.80

Turnover (lac)

Prev. Close

₹ 6.67

Day's Vol (shares)

₹ 1,872

Day's Range

₹ 6.80
₹ 6.80

Titan Securities Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
06-Aug-2020 6.67 6.67 6.67 6.67 14 0.02 2,530 0 0
05-Aug-2020 6.45 6.57 6.33 6.54 47 0.12 18,094 0.24 0.09
04-Aug-2020 6.45 6.45 6.45 6.45 7 0.01 1,482 0 0
03-Aug-2020 6.58 6.58 6.58 6.58 3 0 119 0 0
31-Jul-2020 6.71 6.71 6.71 6.71 7 0 241 0 0
30-Jul-2020 6.84 6.84 6.84 6.84 8 0.01 1,559 0 0
29-Jul-2020 6.97 7 6.97 6.97 16 0.02 2,247 0.03 0
28-Jul-2020 7.11 7.11 7.11 7.11 5 0 117 0 0
27-Jul-2020 7.25 7.39 7.25 7.25 8 0.01 1,087 0.14 0
24-Jul-2020 7.39 7.39 7.39 7.39 6 0 180 0 0
23-Jul-2020 7.54 7.54 7.54 7.54 7 0.01 1,261 0 0
22-Jul-2020 7.69 7.69 7.69 7.69 8 0 625 0 0
21-Jul-2020 7.95 7.95 7.84 7.84 8 0.01 1,129 0.11 -0.10
20-Jul-2020 7.99 8.15 7.99 7.99 12 0.02 1,956 0.16 0
17-Jul-2020 8.15 8.15 8.15 8.15 11 0.01 1,743 0 0
16-Jul-2020 8.63 8.63 8.31 8.31 14 0.03 3,140 0.32 -0.30
15-Jul-2020 8.81 8.81 8.47 8.47 49 0.13 13,562 0.34 -0.30
14-Jul-2020 8.66 8.66 8.01 8.64 136 0.45 40,574 0.65 -0
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