Price Data Selection & Download
Titan Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine Titan quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹4733.00
July 22, 2026
NSE Exchange
Share Price All Time Low
₹2.52
March 31, 2003
NSE Exchange
Highest Volume Trading Day
192,833,619
December 09, 2005 • ₹40.83
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
TITAN daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹4605.00 | ₹4697.00 | ₹4604.10 | ₹4677.00 | 513,858 |
| 2026-07-23 | ₹4700.00 | ₹4709.80 | ₹4671.60 | ₹4697.30 | 421,185 |
| 2026-07-22 | ₹4685.70 | ₹4733.00 | ₹4675.00 | ₹4711.60 | 996,475 |
| 2026-07-21 | ₹4644.20 | ₹4691.70 | ₹4629.20 | ₹4688.70 | 530,094 |
| 2026-07-20 | ₹4638.10 | ₹4660.00 | ₹4625.30 | ₹4643.40 | 274,158 |
| 2026-07-17 | ₹4626.00 | ₹4647.50 | ₹4610.10 | ₹4638.10 | 667,212 |
| 2026-07-16 | ₹4585.30 | ₹4668.80 | ₹4580.00 | ₹4625.80 | 1,136,159 |
| 2026-07-15 | ₹4573.70 | ₹4607.00 | ₹4565.10 | ₹4579.40 | 619,451 |
| 2026-07-14 | ₹4579.80 | ₹4600.00 | ₹4554.00 | ₹4573.70 | 631,158 |
| 2026-07-13 | ₹4578.00 | ₹4635.00 | ₹4524.40 | ₹4601.50 | 770,367 |
| 2026-07-10 | ₹4578.60 | ₹4602.80 | ₹4560.70 | ₹4584.40 | 652,646 |
| 2026-07-09 | ₹4614.80 | ₹4679.80 | ₹4546.10 | ₹4555.80 | 1,777,107 |
| 2026-07-08 | ₹4590.40 | ₹4630.00 | ₹4561.70 | ₹4586.40 | 1,045,703 |
| 2026-07-07 | ₹4550.00 | ₹4655.90 | ₹4505.00 | ₹4604.20 | 3,385,946 |
| 2026-07-06 | ₹4450.00 | ₹4490.50 | ₹4450.00 | ₹4484.40 | 589,165 |
| 2026-07-03 | ₹4495.00 | ₹4507.70 | ₹4451.00 | ₹4461.10 | 542,120 |
| 2026-07-02 | ₹4404.00 | ₹4497.00 | ₹4383.10 | ₹4481.10 | 820,705 |
| 2026-07-01 | ₹4469.00 | ₹4504.50 | ₹4390.10 | ₹4398.60 | 1,168,751 |
| 2026-06-30 | ₹4277.50 | ₹4428.40 | ₹4275.00 | ₹4404.00 | 1,243,464 |
| 2026-06-29 | ₹4285.00 | ₹4316.30 | ₹4266.60 | ₹4277.20 | 569,087 |
| 2026-06-25 | ₹4335.00 | ₹4335.00 | ₹4225.00 | ₹4291.30 | 754,050 |
| 2026-06-24 | ₹4302.00 | ₹4340.80 | ₹4263.70 | ₹4323.80 | 652,078 |
| 2026-06-23 | ₹4375.00 | ₹4417.40 | ₹4291.10 | ₹4305.30 | 586,588 |
| 2026-06-22 | ₹4405.30 | ₹4414.50 | ₹4353.00 | ₹4372.50 | 390,835 |
| 2026-06-19 | ₹4360.00 | ₹4441.70 | ₹4360.00 | ₹4419.90 | 941,346 |
| 2026-06-18 | ₹4380.00 | ₹4410.00 | ₹4333.10 | ₹4387.90 | 562,833 |
| 2026-06-17 | ₹4338.00 | ₹4395.00 | ₹4327.50 | ₹4380.50 | 623,868 |
| 2026-06-16 | ₹4298.10 | ₹4344.00 | ₹4283.50 | ₹4338.00 | 779,706 |
| 2026-06-15 | ₹4221.00 | ₹4297.00 | ₹4220.30 | ₹4283.50 | 1,076,822 |
| 2026-06-12 | ₹4067.80 | ₹4200.00 | ₹4052.70 | ₹4184.00 | 1,122,271 |
| 2026-06-11 | ₹4020.10 | ₹4069.70 | ₹3962.80 | ₹4025.20 | 767,665 |
| 2026-06-10 | ₹4104.90 | ₹4119.10 | ₹4035.00 | ₹4042.10 | 613,629 |
| 2026-06-09 | ₹4190.90 | ₹4217.00 | ₹4087.20 | ₹4104.90 | 1,284,964 |
| 2026-06-08 | ₹4196.80 | ₹4238.10 | ₹4180.70 | ₹4192.40 | 666,737 |
| 2026-06-05 | ₹4269.00 | ₹4289.00 | ₹4223.20 | ₹4260.20 | 1,390,200 |
| 2026-06-04 | ₹4075.00 | ₹4273.80 | ₹4052.30 | ₹4231.00 | 1,761,933 |
| 2026-06-03 | ₹4057.00 | ₹4103.80 | ₹4002.00 | ₹4088.80 | 959,352 |
| 2026-06-02 | ₹4017.40 | ₹4088.00 | ₹3986.00 | ₹4078.10 | 522,015 |
| 2026-06-01 | ₹4100.00 | ₹4105.00 | ₹4007.00 | ₹4024.60 | 450,200 |
| 2026-05-29 | ₹4116.20 | ₹4163.30 | ₹4059.00 | ₹4074.90 | 2,001,419 |
| 2026-05-27 | ₹4098.30 | ₹4165.10 | ₹4091.10 | ₹4137.90 | 474,044 |
| 2026-05-26 | ₹4151.90 | ₹4160.00 | ₹4091.00 | ₹4105.90 | 766,717 |
| 2026-05-25 | ₹4120.10 | ₹4170.00 | ₹4110.40 | ₹4159.20 | 606,086 |
| 2026-05-22 | ₹4057.20 | ₹4113.80 | ₹4054.10 | ₹4079.80 | 768,112 |
| 2026-05-21 | ₹4120.00 | ₹4136.40 | ₹4070.00 | ₹4083.10 | 863,060 |
| 2026-05-20 | ₹4053.00 | ₹4116.70 | ₹4053.00 | ₹4106.40 | 913,576 |
| 2026-05-19 | ₹4136.30 | ₹4167.90 | ₹4095.00 | ₹4102.00 | 711,398 |
| 2026-05-18 | ₹4130.10 | ₹4182.70 | ₹4065.60 | ₹4169.70 | 851,825 |
| 2026-05-15 | ₹4155.00 | ₹4194.00 | ₹4142.40 | ₹4169.10 | 901,617 |
| 2026-05-14 | ₹4115.00 | ₹4147.00 | ₹4059.10 | ₹4135.20 | 1,127,140 |
| 2026-05-13 | ₹4030.00 | ₹4110.00 | ₹3985.10 | ₹4090.70 | 2,841,521 |
| 2026-05-12 | ₹4160.00 | ₹4213.60 | ₹4047.00 | ₹4055.30 | 1,978,748 |
| 2026-05-11 | ₹4350.40 | ₹4379.50 | ₹4150.10 | ₹4205.60 | 5,925,166 |
| 2026-05-08 | ₹4314.00 | ₹4605.00 | ₹4213.40 | ₹4509.00 | 4,777,990 |
| 2026-05-07 | ₹4349.90 | ₹4359.00 | ₹4261.00 | ₹4307.50 | 1,377,631 |
| 2026-05-06 | ₹4397.50 | ₹4441.10 | ₹4297.10 | ₹4359.60 | 1,459,870 |
| 2026-05-05 | ₹4355.00 | ₹4397.00 | ₹4330.30 | ₹4373.60 | 850,790 |
| 2026-05-04 | ₹4407.10 | ₹4447.40 | ₹4352.70 | ₹4363.00 | 709,160 |
| 2026-04-30 | ₹4438.00 | ₹4438.00 | ₹4358.00 | ₹4385.20 | 869,299 |
| 2026-04-29 | ₹4419.90 | ₹4472.40 | ₹4410.20 | ₹4439.80 | 702,730 |
| 2026-04-28 | ₹4412.30 | ₹4475.00 | ₹4395.40 | ₹4417.00 | 620,778 |
| 2026-04-27 | ₹4438.80 | ₹4464.00 | ₹4388.40 | ₹4441.80 | 649,222 |
| 2026-04-24 | ₹4475.50 | ₹4486.60 | ₹4361.40 | ₹4410.00 | 958,536 |
| 2026-04-23 | ₹4411.00 | ₹4474.00 | ₹4393.50 | ₹4456.50 | 680,187 |
| 2026-04-22 | ₹4461.70 | ₹4492.00 | ₹4445.20 | ₹4454.60 | 596,352 |
| 2026-04-21 | ₹4513.50 | ₹4544.50 | ₹4465.00 | ₹4479.70 | 656,106 |
| 2026-04-20 | ₹4532.10 | ₹4549.00 | ₹4467.70 | ₹4513.00 | 1,646,815 |
| 2026-04-17 | ₹4461.40 | ₹4531.80 | ₹4330.00 | ₹4525.90 | 2,124,034 |
| 2026-04-16 | ₹4554.00 | ₹4554.00 | ₹4440.00 | ₹4461.40 | 1,283,713 |
| 2026-04-15 | ₹4490.10 | ₹4534.00 | ₹4447.30 | ₹4522.20 | 918,513 |
| 2026-04-13 | ₹4391.10 | ₹4496.00 | ₹4391.10 | ₹4439.30 | 850,456 |
| 2026-04-10 | ₹4430.10 | ₹4523.90 | ₹4425.10 | ₹4505.00 | 1,565,192 |
| 2026-04-09 | ₹4475.00 | ₹4497.40 | ₹4414.10 | ₹4439.80 | 1,385,274 |
| 2026-04-08 | ₹4351.30 | ₹4505.00 | ₹4309.10 | ₹4492.50 | 3,834,533 |
| 2026-04-07 | ₹4235.30 | ₹4243.50 | ₹4168.80 | ₹4230.60 | 1,274,146 |
| 2026-04-06 | ₹4105.00 | ₹4257.90 | ₹4105.00 | ₹4246.10 | 1,678,285 |
| 2026-04-02 | ₹3996.00 | ₹4109.10 | ₹3944.70 | ₹4097.20 | 1,614,868 |
| 2026-04-01 | ₹4000.00 | ₹4100.00 | ₹4000.00 | ₹4065.50 | 781,974 |
| 2026-03-30 | ₹3942.00 | ₹4007.40 | ₹3914.10 | ₹3951.40 | 1,488,223 |
| 2026-03-27 | ₹4000.00 | ₹4032.80 | ₹3972.00 | ₹3981.50 | 1,040,658 |
| 2026-03-25 | ₹3950.00 | ₹4097.00 | ₹3940.50 | ₹4039.30 | 1,306,823 |
| 2026-03-24 | ₹3950.30 | ₹3985.00 | ₹3843.00 | ₹3899.50 | 1,300,547 |
| 2026-03-23 | ₹4056.60 | ₹4059.00 | ₹3825.00 | ₹3853.10 | 1,533,645 |
| 2026-03-20 | ₹4046.90 | ₹4149.90 | ₹4040.90 | ₹4106.60 | 1,019,586 |
| 2026-03-19 | ₹4104.40 | ₹4138.10 | ₹4017.90 | ₹4037.90 | 567,278 |
| 2026-03-18 | ₹4083.70 | ₹4174.80 | ₹4077.80 | ₹4145.50 | 751,307 |
| 2026-03-17 | ₹4090.50 | ₹4110.00 | ₹4036.50 | ₹4090.50 | 1,126,905 |
| 2026-03-16 | ₹4057.00 | ₹4125.00 | ₹4002.20 | ₹4090.80 | 1,013,667 |
| 2026-03-13 | ₹4091.00 | ₹4147.20 | ₹4046.00 | ₹4073.20 | 868,825 |
| 2026-03-12 | ₹4100.00 | ₹4179.00 | ₹4033.80 | ₹4129.60 | 1,071,366 |
| 2026-03-11 | ₹4192.00 | ₹4234.90 | ₹4126.20 | ₹4140.30 | 454,575 |
| 2026-03-10 | ₹4175.10 | ₹4242.90 | ₹4175.10 | ₹4220.10 | 788,850 |
| 2026-03-09 | ₹4160.00 | ₹4199.70 | ₹4112.70 | ₹4159.20 | 576,017 |
| 2026-03-06 | ₹4250.00 | ₹4302.00 | ₹4227.00 | ₹4244.60 | 580,562 |
| 2026-03-05 | ₹4238.00 | ₹4302.50 | ₹4173.20 | ₹4275.20 | 691,367 |
| 2026-03-04 | ₹4205.00 | ₹4238.30 | ₹4083.50 | ₹4204.40 | 1,024,050 |
| 2026-03-02 | ₹4288.80 | ₹4330.00 | ₹4193.00 | ₹4270.30 | 770,589 |
| 2026-02-27 | ₹4341.60 | ₹4352.00 | ₹4311.80 | ₹4327.50 | 1,146,258 |
| 2026-02-26 | ₹4330.00 | ₹4352.20 | ₹4307.00 | ₹4342.60 | 520,985 |
| 2026-02-25 | ₹4304.00 | ₹4349.00 | ₹4289.80 | ₹4325.00 | 586,295 |
| 2026-02-24 | ₹4240.40 | ₹4300.00 | ₹4235.00 | ₹4294.50 | 491,126 |
| 2026-02-23 | ₹4270.00 | ₹4280.00 | ₹4240.10 | ₹4272.70 | 516,387 |
| 2026-02-20 | ₹4200.50 | ₹4252.10 | ₹4200.20 | ₹4236.40 | 532,169 |
| 2026-02-19 | ₹4225.00 | ₹4261.00 | ₹4191.00 | ₹4198.20 | 406,232 |
| 2026-02-18 | ₹4251.00 | ₹4257.90 | ₹4214.30 | ₹4248.60 | 387,328 |
| 2026-02-17 | ₹4167.10 | ₹4244.90 | ₹4155.00 | ₹4236.40 | 464,123 |
| 2026-02-16 | ₹4155.00 | ₹4196.00 | ₹4128.80 | ₹4181.10 | 500,349 |
| 2026-02-13 | ₹4267.30 | ₹4271.80 | ₹4164.80 | ₹4179.20 | 524,758 |
| 2026-02-12 | ₹4232.40 | ₹4286.40 | ₹4182.30 | ₹4275.80 | 998,509 |
| 2026-02-11 | ₹4350.00 | ₹4378.40 | ₹4208.00 | ₹4249.10 | 3,342,226 |
| 2026-02-10 | ₹4300.00 | ₹4329.60 | ₹4239.60 | ₹4269.10 | 1,713,633 |
| 2026-02-09 | ₹4200.20 | ₹4269.40 | ₹4155.00 | ₹4257.80 | 1,092,387 |
| 2026-02-06 | ₹4097.60 | ₹4154.00 | ₹4065.30 | ₹4141.00 | 888,701 |
| 2026-02-05 | ₹4152.30 | ₹4152.30 | ₹4063.10 | ₹4097.60 | 693,637 |
| 2026-02-04 | ₹4087.00 | ₹4160.00 | ₹4066.20 | ₹4144.00 | 917,279 |
| 2026-02-03 | ₹4143.00 | ₹4143.00 | ₹4044.10 | ₹4068.60 | 1,043,274 |
| 2026-02-02 | ₹4000.00 | ₹4000.00 | ₹3893.30 | ₹3953.20 | 1,273,196 |
| 2026-02-01 | ₹3988.00 | ₹4143.50 | ₹3870.40 | ₹3985.30 | 1,114,181 |
| 2026-01-30 | ₹3945.00 | ₹3995.00 | ₹3909.80 | ₹3977.40 | 1,427,639 |
| 2026-01-29 | ₹3960.80 | ₹3968.60 | ₹3843.10 | ₹3939.70 | 1,145,612 |
| 2026-01-28 | ₹4002.00 | ₹4025.80 | ₹3964.90 | ₹3975.20 | 809,022 |
| 2026-01-27 | ₹4021.80 | ₹4040.00 | ₹3955.00 | ₹3997.00 | 1,760,501 |
| 2026-01-23 | ₹4025.10 | ₹4063.30 | ₹3980.00 | ₹4021.80 | 1,015,415 |
| 2026-01-22 | ₹4099.00 | ₹4128.00 | ₹3980.80 | ₹4018.60 | 818,966 |
| 2026-01-21 | ₹4075.50 | ₹4109.90 | ₹4053.50 | ₹4079.20 | 552,760 |
| 2026-01-20 | ₹4155.00 | ₹4155.00 | ₹4064.30 | ₹4075.50 | 586,156 |
| 2026-01-19 | ₹4165.70 | ₹4207.40 | ₹4129.10 | ₹4144.10 | 365,905 |
| 2026-01-16 | ₹4221.50 | ₹4236.40 | ₹4181.10 | ₹4196.90 | 686,949 |
| 2026-01-14 | ₹4241.90 | ₹4283.00 | ₹4211.00 | ₹4221.50 | 998,692 |
| 2026-01-13 | ₹4231.60 | ₹4267.60 | ₹4210.00 | ₹4239.20 | 770,707 |
| 2026-01-12 | ₹4205.00 | ₹4242.00 | ₹4145.00 | ₹4231.60 | 514,767 |
| 2026-01-09 | ₹4231.00 | ₹4279.00 | ₹4183.10 | ₹4201.80 | 883,117 |
| 2026-01-08 | ₹4273.20 | ₹4303.20 | ₹4239.00 | ₹4249.00 | 1,055,725 |
| 2026-01-07 | ₹4225.00 | ₹4312.10 | ₹4202.00 | ₹4273.20 | 3,496,340 |
| 2026-01-06 | ₹4079.70 | ₹4120.50 | ₹4068.50 | ₹4111.80 | 820,331 |
| 2026-01-05 | ₹4051.70 | ₹4094.00 | ₹4046.00 | ₹4079.70 | 629,273 |
| 2026-01-02 | ₹4039.00 | ₹4060.00 | ₹3986.20 | ₹4051.70 | 659,997 |
| 2026-01-01 | ₹4063.70 | ₹4068.00 | ₹4035.70 | ₹4049.30 | 444,679 |
Titan Share Price Performance Analysis (Jan 2003 - Jul 2026)
TITAN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+15.50%
₹4049.30 → ₹4677.00
Year to Date
Price Volatility
4.60%
Low Volatility
Year to Date
Average Daily Volume
1,053,835
Year to Date Average
NSE Exchange
Titan Share Price History – Frequently Asked Questions
Common questions about TITAN historical data and records. For live price, key ratios and fundamentals, see Titan share price chart.
What is the all-time high share price of Titan (TITAN)?
The all-time high share price of Titan was ₹4733.0 recorded on July 22, 2026 on the NSE exchange.
What is the all-time low share price of Titan (TITAN)?
The all-time low share price of Titan was ₹2.52 recorded on March 31, 2003 on the NSE exchange.
How can I download TITAN historical share price data?
You can download Titan historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TITAN shares?
The highest trading volume day for Titan was 192,833,619 shares traded on December 09, 2005 on the NSE exchange, with share price at ₹40.83.