Price Data Selection & Download
Titan Securities Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3026 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore TITANSEC value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹58.35
April 07, 2026
BSE Exchange
Share Price All Time Low
₹1.92
August 29, 2019
BSE Exchange
Highest Volume Trading Day
499,461
March 01, 2018 • ₹5.06
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
TITANSEC daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹47.90 | ₹47.90 | ₹44.75 | ₹44.83 | 25,882 |
| 2026-05-20 | ₹43.61 | ₹45.75 | ₹43.61 | ₹44.67 | 19,871 |
| 2026-05-19 | ₹42.95 | ₹44.99 | ₹42.95 | ₹44.56 | 13,869 |
| 2026-05-18 | ₹41.61 | ₹43.00 | ₹40.50 | ₹42.95 | 10,992 |
| 2026-05-15 | ₹44.77 | ₹44.77 | ₹41.00 | ₹42.43 | 10,875 |
| 2026-05-14 | ₹41.96 | ₹44.38 | ₹41.96 | ₹43.14 | 4,868 |
| 2026-05-13 | ₹42.93 | ₹42.93 | ₹41.00 | ₹41.14 | 13,066 |
| 2026-05-12 | ₹44.15 | ₹44.15 | ₹41.50 | ₹41.71 | 24,481 |
| 2026-05-11 | ₹49.00 | ₹49.00 | ₹43.71 | ₹44.92 | 27,049 |
| 2026-05-08 | ₹47.01 | ₹49.00 | ₹47.01 | ₹48.76 | 7,092 |
| 2026-05-07 | ₹45.65 | ₹50.00 | ₹45.65 | ₹47.66 | 18,726 |
| 2026-05-06 | ₹44.50 | ₹46.35 | ₹44.50 | ₹45.96 | 9,215 |
| 2026-05-05 | ₹45.00 | ₹46.99 | ₹45.00 | ₹45.40 | 6,172 |
| 2026-05-04 | ₹45.16 | ₹46.60 | ₹45.00 | ₹45.68 | 8,492 |
| 2026-04-30 | ₹47.01 | ₹47.97 | ₹42.65 | ₹46.17 | 17,113 |
| 2026-04-29 | ₹46.51 | ₹48.98 | ₹46.51 | ₹47.97 | 9,668 |
| 2026-04-28 | ₹48.85 | ₹49.29 | ₹46.31 | ₹47.29 | 9,074 |
| 2026-04-27 | ₹48.65 | ₹51.40 | ₹48.50 | ₹48.75 | 12,586 |
| 2026-04-24 | ₹49.40 | ₹49.86 | ₹48.12 | ₹49.52 | 4,880 |
| 2026-04-23 | ₹49.00 | ₹50.67 | ₹48.00 | ₹49.45 | 8,481 |
| 2026-04-22 | ₹49.01 | ₹50.75 | ₹49.00 | ₹49.67 | 5,469 |
| 2026-04-21 | ₹50.98 | ₹51.01 | ₹48.60 | ₹49.72 | 12,578 |
| 2026-04-20 | ₹51.01 | ₹51.18 | ₹47.31 | ₹49.98 | 19,084 |
| 2026-04-17 | ₹52.00 | ₹52.99 | ₹50.33 | ₹51.18 | 16,407 |
| 2026-04-16 | ₹48.65 | ₹51.96 | ₹48.65 | ₹51.80 | 18,806 |
| 2026-04-15 | ₹47.00 | ₹50.90 | ₹47.00 | ₹49.61 | 21,271 |
| 2026-04-13 | ₹45.30 | ₹49.00 | ₹44.61 | ₹47.21 | 18,521 |
| 2026-04-10 | ₹47.00 | ₹48.49 | ₹47.00 | ₹47.46 | 8,833 |
| 2026-04-09 | ₹50.70 | ₹51.00 | ₹45.59 | ₹46.65 | 48,302 |
| 2026-04-08 | ₹55.50 | ₹55.90 | ₹49.39 | ₹50.10 | 51,958 |
| 2026-04-07 | ₹55.99 | ₹58.35 | ₹53.00 | ₹53.60 | 77,168 |
| 2026-04-06 | ₹50.00 | ₹57.50 | ₹50.00 | ₹54.77 | 103,973 |
| 2026-04-02 | ₹49.90 | ₹51.48 | ₹46.13 | ₹51.21 | 68,670 |
| 2026-04-01 | ₹47.10 | ₹52.76 | ₹47.10 | ₹49.00 | 27,047 |
| 2026-03-30 | ₹49.00 | ₹49.51 | ₹46.11 | ₹47.60 | 10,160 |
| 2026-03-27 | ₹48.80 | ₹51.50 | ₹48.51 | ₹49.51 | 80,074 |
| 2026-03-25 | ₹43.89 | ₹49.64 | ₹42.70 | ₹48.80 | 197,901 |
| 2026-03-24 | ₹42.97 | ₹42.97 | ₹41.00 | ₹41.37 | 11,498 |
| 2026-03-23 | ₹44.76 | ₹44.76 | ₹40.06 | ₹40.90 | 31,093 |
| 2026-03-20 | ₹38.40 | ₹45.50 | ₹38.21 | ₹44.76 | 93,921 |
| 2026-03-19 | ₹38.84 | ₹39.00 | ₹38.15 | ₹38.40 | 862 |
| 2026-03-18 | ₹38.10 | ₹39.99 | ₹38.10 | ₹38.65 | 1,551 |
| 2026-03-17 | ₹38.34 | ₹39.74 | ₹37.00 | ₹38.03 | 3,905 |
| 2026-03-16 | ₹39.91 | ₹39.91 | ₹38.20 | ₹38.34 | 3,439 |
| 2026-03-13 | ₹40.35 | ₹40.50 | ₹39.10 | ₹40.11 | 9,152 |
| 2026-03-12 | ₹38.51 | ₹41.00 | ₹38.51 | ₹39.53 | 11,068 |
| 2026-03-11 | ₹37.10 | ₹41.40 | ₹36.55 | ₹39.51 | 60,978 |
| 2026-03-10 | ₹37.01 | ₹38.45 | ₹36.15 | ₹36.88 | 19,361 |
| 2026-03-09 | ₹36.97 | ₹38.50 | ₹36.37 | ₹37.00 | 16,733 |
| 2026-03-06 | ₹38.50 | ₹38.50 | ₹36.54 | ₹36.97 | 9,339 |
| 2026-03-05 | ₹37.00 | ₹38.80 | ₹35.90 | ₹36.21 | 21,557 |
| 2026-03-04 | ₹33.77 | ₹37.95 | ₹32.02 | ₹37.69 | 6,022 |
| 2026-03-02 | ₹35.87 | ₹36.00 | ₹34.05 | ₹34.46 | 10,497 |
| 2026-02-27 | ₹37.32 | ₹37.50 | ₹36.55 | ₹36.79 | 574 |
| 2026-02-26 | ₹35.67 | ₹37.78 | ₹35.67 | ₹37.41 | 752 |
| 2026-02-25 | ₹37.54 | ₹38.00 | ₹35.61 | ₹36.36 | 4,453 |
| 2026-02-24 | ₹37.20 | ₹38.99 | ₹37.20 | ₹37.54 | 2,829 |
| 2026-02-23 | ₹39.00 | ₹39.39 | ₹37.50 | ₹37.88 | 8,277 |
| 2026-02-20 | ₹38.70 | ₹40.65 | ₹38.70 | ₹39.39 | 4,158 |
| 2026-02-19 | ₹40.20 | ₹41.90 | ₹37.50 | ₹38.70 | 7,105 |
| 2026-02-18 | ₹39.11 | ₹42.36 | ₹39.11 | ₹40.58 | 10,010 |
| 2026-02-17 | ₹38.00 | ₹39.68 | ₹37.99 | ₹39.25 | 15,159 |
| 2026-02-16 | ₹37.00 | ₹38.90 | ₹36.00 | ₹36.18 | 4,987 |
| 2026-02-13 | ₹35.76 | ₹38.50 | ₹35.76 | ₹37.49 | 15,625 |
| 2026-02-12 | ₹36.00 | ₹36.89 | ₹35.50 | ₹35.74 | 1,363 |
| 2026-02-11 | ₹36.80 | ₹38.39 | ₹35.72 | ₹36.62 | 3,500 |
| 2026-02-10 | ₹36.80 | ₹37.49 | ₹36.50 | ₹36.62 | 3,727 |
| 2026-02-09 | ₹35.65 | ₹38.00 | ₹35.65 | ₹36.35 | 4,327 |
| 2026-02-06 | ₹37.80 | ₹37.80 | ₹35.37 | ₹36.61 | 1,369 |
| 2026-02-05 | ₹36.80 | ₹37.00 | ₹36.00 | ₹36.11 | 3,484 |
| 2026-02-04 | ₹35.71 | ₹37.00 | ₹35.30 | ₹35.76 | 3,851 |
| 2026-02-03 | ₹36.06 | ₹36.48 | ₹35.70 | ₹35.98 | 3,140 |
| 2026-02-02 | ₹35.84 | ₹35.84 | ₹34.02 | ₹35.35 | 3,097 |
| 2026-02-01 | ₹35.77 | ₹36.49 | ₹35.00 | ₹35.85 | 2,959 |
| 2026-01-30 | ₹35.13 | ₹36.00 | ₹34.55 | ₹35.77 | 7,173 |
| 2026-01-29 | ₹34.93 | ₹35.88 | ₹34.93 | ₹35.13 | 8,569 |
| 2026-01-28 | ₹34.00 | ₹35.63 | ₹34.00 | ₹34.84 | 4,776 |
| 2026-01-27 | ₹34.99 | ₹35.89 | ₹33.50 | ₹34.90 | 3,921 |
| 2026-01-23 | ₹36.00 | ₹38.00 | ₹35.20 | ₹35.89 | 3,460 |
| 2026-01-22 | ₹34.63 | ₹36.80 | ₹34.46 | ₹35.15 | 3,877 |
| 2026-01-21 | ₹34.15 | ₹35.51 | ₹34.15 | ₹34.58 | 4,587 |
| 2026-01-20 | ₹37.12 | ₹37.12 | ₹35.00 | ₹35.21 | 7,378 |
| 2026-01-19 | ₹39.84 | ₹39.84 | ₹36.30 | ₹36.39 | 9,475 |
| 2026-01-16 | ₹38.03 | ₹38.03 | ₹36.62 | ₹37.10 | 5,736 |
| 2026-01-14 | ₹34.01 | ₹38.90 | ₹34.01 | ₹38.03 | 2,327 |
| 2026-01-13 | ₹37.50 | ₹38.90 | ₹37.37 | ₹37.79 | 1,783 |
| 2026-01-12 | ₹38.30 | ₹38.30 | ₹37.05 | ₹37.55 | 7,469 |
| 2026-01-09 | ₹36.60 | ₹39.80 | ₹36.60 | ₹39.08 | 5,033 |
| 2026-01-08 | ₹38.76 | ₹38.76 | ₹37.20 | ₹37.93 | 2,512 |
| 2026-01-07 | ₹38.81 | ₹40.00 | ₹37.83 | ₹38.08 | 3,686 |
| 2026-01-06 | ₹39.84 | ₹39.99 | ₹38.80 | ₹38.85 | 2,761 |
| 2026-01-05 | ₹38.80 | ₹39.87 | ₹38.75 | ₹38.76 | 2,585 |
| 2026-01-02 | ₹38.30 | ₹39.37 | ₹38.30 | ₹38.69 | 5,380 |
| 2026-01-01 | ₹39.35 | ₹39.60 | ₹38.20 | ₹38.30 | 5,289 |
Titan Securities Share Price Performance Analysis (Jan 2008 - May 2026)
TITANSEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+17.05%
₹38.30 → ₹44.83
Year to Date
Price Volatility
13.33%
Low Volatility
Year to Date
Average Daily Volume
16,619
Year to Date Average
BSE Exchange
Titan Securities Share Price History – Frequently Asked Questions
Common questions about TITANSEC historical data and records. Examine TITANSEC Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Titan Securities (TITANSEC)?
The all-time high share price of Titan Securities was ₹58.35 recorded on April 07, 2026 on the BSE exchange.
What is the all-time low share price of Titan Securities (TITANSEC)?
The all-time low share price of Titan Securities was ₹1.92 recorded on August 29, 2019 on the BSE exchange.
How can I download TITANSEC historical share price data?
You can download Titan Securities 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 TITANSEC shares?
The highest trading volume day for Titan Securities was 499,461 shares traded on March 01, 2018 on the BSE exchange, with share price at ₹5.06.