Titan Securities Share Price History

CMP as on24-Sep-20 10:39

₹ 7.44
0.12 1.64%

Open

₹ 7.44

Turnover (lac)

Prev. Close

₹ 7.32

Day's Vol (shares)

₹ 27

Day's Range

₹ 7.44
₹ 7.44

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 ()
23-Sep-2020 7.30 7.44 7.30 7.32 9 0.01 1,200 0.14 0.02
22-Sep-2020 7.17 7.30 7.17 7.30 6 0 664 0.13 0.13
21-Sep-2020 7.45 7.45 7.31 7.31 15 0 447 0.14 -0.10
18-Sep-2020 7.31 7.45 7.31 7.45 2 0 15 0.14 0.14
17-Sep-2020 7.31 7.31 7.31 7.31 5 0 115 0 0
16-Sep-2020 7.60 7.75 7.45 7.45 9 0.01 1,341 0.30 -0.10
15-Sep-2020 7.70 7.85 7.60 7.60 9 0.01 658 0.25 -0.10
14-Sep-2020 7.70 7.84 7.54 7.70 13 0 413 0.30 0
11-Sep-2020 7.70 7.70 7.55 7.69 15 0 355 0.15 -0
10-Sep-2020 7.99 8 7.70 7.70 11 0.01 1,106 0.30 -0.30
09-Sep-2020 8.12 8.12 7.82 7.85 14 0.01 1,585 0.30 -0.30
08-Sep-2020 7.95 8.10 7.90 7.97 23 0.02 2,426 0.20 0.02
07-Sep-2020 7.95 7.95 7.95 7.95 7 0.01 813 0 0
04-Sep-2020 7.90 8.05 7.75 7.80 24 0.02 2,806 0.30 -0.10
03-Sep-2020 7.99 8.08 7.90 7.90 18 0.03 3,085 0.18 -0.10
02-Sep-2020 7.84 7.99 7.69 7.93 33 0.02 2,953 0.30 0.09
01-Sep-2020 7.85 8.16 7.84 7.84 21 0.02 1,426 0.32 -0
31-Aug-2020 8.03 8.19 7.87 8 36 0.02 2,132 0.32 -0
28-Aug-2020 7.90 8.06 7.90 8.03 24 0.03 2,468 0.16 0.13
27-Aug-2020 8.07 8.07 7.91 7.91 45 0.10 12,057 0.16 -0.20
26-Aug-2020 8.07 8.07 8.07 8.07 20 0.37 45,853 0 0
25-Aug-2020 8.39 8.55 8.23 8.23 65 0.31 34,111 0.32 -0.20
24-Aug-2020 8.39 8.39 8.39 8.39 15 0.23 27,190 0 0