La bourse est fermée

Titan Company Limited (TITAN.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
3 399,75-36,20 (-1,05 %)
À la clôture : 03:29PM IST
Durée:
23 juin 2023 - 23 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20243 430,703 473,653 383,403 399,753 399,752 707 405
20 juin 20243 474,003 490,003 418,103 435,953 435,952 377 432
19 juin 20243 595,003 595,003 456,003 462,353 462,351 862 394
18 juin 20243 554,803 625,003 538,003 589,003 589,001 585 048
14 juin 20243 490,003 535,003 479,003 530,053 530,052 346 892
13 juin 20243 424,953 477,103 390,003 472,203 472,201 753 028
12 juin 20243 411,353 418,903 370,853 382,303 382,302 054 168
11 juin 20243 418,203 438,303 401,903 410,703 410,701 086 157
10 juin 20243 443,003 452,003 390,003 422,203 422,201 655 552
07 juin 20243 294,403 456,603 294,403 444,053 444,052 084 099
06 juin 20243 329,003 360,003 290,753 321,653 321,651 825 503
05 juin 20243 266,003 334,003 201,053 317,653 317,651 396 386
04 juin 20243 261,203 295,203 055,653 238,953 238,952 934 800
03 juin 20243 310,003 332,953 250,003 261,203 261,201 378 542
31 mai 20243 298,003 328,803 216,753 241,903 241,902 524 214
30 mai 20243 365,003 365,003 254,003 271,853 271,852 365 535
29 mai 20243 405,353 418,003 371,103 380,403 380,40519 533
28 mai 20243 404,003 423,003 392,153 409,403 409,40548 576
27 mai 20243 423,953 436,303 390,303 403,403 403,40804 488
24 mai 20243 452,103 455,053 404,203 412,403 412,40878 625
23 mai 20243 383,003 460,403 377,753 452,053 452,05977 789
22 mai 20243 384,753 403,103 360,003 383,853 383,85626 567
21 mai 20243 355,003 380,303 351,003 377,003 377,00827 674
17 mai 20243 347,953 368,003 308,003 361,153 361,151 194 228
16 mai 20243 276,303 348,003 251,303 333,903 333,901 404 971
15 mai 20243 304,003 306,453 260,003 268,553 268,55657 036
14 mai 20243 250,003 308,003 250,003 288,903 288,90620 163
13 mai 20243 307,503 308,003 230,503 253,653 253,651 294 603
10 mai 20243 258,103 306,203 242,753 289,853 289,851 307 103
09 mai 20243 259,853 322,503 233,003 245,703 245,701 860 654
08 mai 20243 275,403 281,003 238,453 259,853 259,852 054 981
07 mai 20243 330,003 332,003 227,003 270,903 270,903 111 444
06 mai 20243 476,003 488,803 257,003 280,153 280,156 891 728
03 mai 20243 595,003 599,003 492,003 533,903 533,901 681 592
02 mai 20243 585,003 598,003 546,303 568,453 568,451 435 891
30 avr. 20243 602,653 619,503 580,003 589,253 589,25963 220
29 avr. 20243 585,003 613,453 573,153 604,853 604,85703 524
26 avr. 20243 588,003 593,253 556,303 584,803 584,80798 783
25 avr. 20243 595,003 602,503 541,003 571,103 571,101 889 163
24 avr. 20243 642,003 644,853 580,053 609,753 609,75652 811
23 avr. 20243 619,953 648,003 605,153 633,003 633,00769 991
22 avr. 20243 567,003 615,003 552,003 596,753 596,75668 659
19 avr. 20243 525,103 571,203 478,253 563,053 563,051 507 940
18 avr. 20243 645,903 660,003 501,003 525,103 525,101 677 946
16 avr. 20243 589,003 653,203 583,003 645,903 645,901 116 890
15 avr. 20243 607,003 639,203 590,003 600,603 600,60854 076
12 avr. 20243 689,553 694,803 609,453 619,303 619,301 910 561
10 avr. 20243 690,003 720,353 681,453 711,203 711,20567 546
09 avr. 20243 755,003 761,003 664,353 679,353 679,35745 285
08 avr. 20243 798,653 808,303 720,353 748,903 748,90849 267
05 avr. 20243 778,403 801,903 741,003 754,453 754,45623 873
04 avr. 20243 740,003 792,303 679,003 782,753 782,751 177 617
03 avr. 20243 745,103 752,003 705,003 712,503 712,50801 601
02 avr. 20243 754,003 781,453 734,103 755,953 755,95677 963
01 avr. 20243 822,953 832,553 730,503 738,403 738,40964 052
28 mars 20243 760,003 838,303 732,553 801,803 801,801 590 738
27 mars 20243 699,003 784,903 692,803 759,403 759,401 315 714
26 mars 20243 665,003 729,953 665,003 698,203 698,201 158 224
22 mars 20243 627,553 726,903 621,253 706,703 706,701 281 102
21 mars 20243 606,953 637,003 590,053 627,553 627,55767 905
20 mars 20243 583,403 596,903 550,003 590,503 590,50526 882
19 mars 20243 579,003 606,653 547,053 583,403 583,40554 444
18 mars 20243 619,003 620,003 565,103 579,703 579,70785 257
15 mars 20243 634,703 655,953 610,003 633,203 633,201 207 241
14 mars 20243 629,953 648,003 580,153 640,153 640,151 293 906
13 mars 20243 759,003 762,003 590,003 625,703 625,701 027 729
12 mars 20243 762,003 766,003 713,503 748,803 748,80564 569
11 mars 20243 802,903 808,003 742,053 750,153 750,15597 848
07 mars 20243 812,053 824,253 768,103 786,903 786,90838 514
06 mars 20243 748,053 815,003 702,703 810,753 810,75765 602
05 mars 20243 748,003 759,153 708,003 750,753 750,75733 660
04 mars 20243 761,603 764,103 715,003 732,403 732,40787 542
01 mars 20243 630,003 774,003 626,003 765,903 765,901 533 727
29 févr. 20243 595,203 654,003 585,303 624,403 624,401 692 242
28 févr. 20243 655,003 669,003 582,153 594,703 594,70538 608
27 févr. 20243 630,003 675,003 621,053 653,853 653,85673 959
26 févr. 20243 690,003 690,003 610,853 622,503 622,50546 842
23 févr. 20243 672,003 737,003 655,003 691,953 691,95897 831
22 févr. 20243 676,003 676,003 555,353 652,053 652,051 017 437
21 févr. 20243 652,053 707,503 640,003 656,353 656,35660 426
20 févr. 20243 700,003 719,953 665,503 686,703 686,70744 107
19 févr. 20243 671,953 709,503 650,003 695,053 695,05528 874
16 févr. 20243 648,003 690,003 624,503 655,403 655,40915 502
15 févr. 20243 595,053 632,003 571,003 622,053 622,05759 063
14 févr. 20243 546,003 593,853 503,303 585,553 585,551 046 318
13 févr. 20243 607,003 608,753 551,153 559,953 559,95796 060
12 févr. 20243 599,003 618,603 570,053 585,253 585,25487 283
09 févr. 20243 549,103 597,903 532,853 591,603 591,60838 509
08 févr. 20243 604,803 610,003 503,003 549,103 549,101 011 857
07 févr. 20243 578,003 620,003 555,803 576,503 576,50900 220
06 févr. 20243 552,053 577,953 531,603 559,153 559,151 069 901
05 févr. 20243 612,953 624,653 534,903 552,053 552,051 771 614
02 févr. 20243 635,003 713,453 602,453 612,403 612,402 320 153
01 févr. 20243 738,003 738,003 601,003 627,453 627,451 408 462
31 janv. 20243 749,003 775,003 653,253 697,553 697,551 386 754
30 janv. 20243 882,003 886,953 715,003 735,753 735,75852 445
29 janv. 20243 760,603 875,003 760,553 866,653 866,65699 215
25 janv. 20243 770,403 796,953 730,103 770,203 770,20646 135
24 janv. 20243 764,003 780,003 711,753 767,853 767,85636 988
23 janv. 20243 786,003 858,003 705,753 739,653 739,651 053 510
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...