Price Data Selection & Download
Titan Securities Share Price All Time Records & Statistics (Jan 2008 - Aug 2026)
3090 daily OHLCV records on BSE from Jan. 2008 to Aug. 2026. Analyse Titan Securities ownership structure to track promoter, FII and institutional holdings.
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 - Aug 2026)
TITANSEC daily open, high, low, close and volume (OHLCV) on BSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹41.30 | ₹42.90 | ₹41.01 | ₹41.31 | 27,957 |
| 2026-08-20 | ₹40.90 | ₹44.20 | ₹40.90 | ₹40.91 | 6,504 |
| 2026-08-19 | ₹41.49 | ₹42.00 | ₹40.01 | ₹40.70 | 5,478 |
| 2026-08-18 | ₹40.95 | ₹41.87 | ₹40.56 | ₹40.67 | 1,715 |
| 2026-08-17 | ₹40.57 | ₹42.85 | ₹40.25 | ₹40.97 | 6,894 |
| 2026-08-14 | ₹43.99 | ₹43.99 | ₹40.72 | ₹40.92 | 29,683 |
| 2026-08-13 | ₹41.19 | ₹42.80 | ₹41.19 | ₹41.85 | 29,873 |
| 2026-08-12 | ₹42.03 | ₹42.60 | ₹40.61 | ₹41.19 | 29,506 |
| 2026-08-11 | ₹44.90 | ₹44.90 | ₹42.03 | ₹42.50 | 27,809 |
| 2026-08-10 | ₹42.10 | ₹42.99 | ₹41.61 | ₹42.00 | 29,688 |
| 2026-08-07 | ₹44.97 | ₹44.97 | ₹41.66 | ₹42.52 | 37,903 |
| 2026-08-06 | ₹43.12 | ₹43.45 | ₹41.65 | ₹42.30 | 30,553 |
| 2026-08-05 | ₹42.90 | ₹43.98 | ₹42.11 | ₹42.70 | 26,182 |
| 2026-08-04 | ₹44.40 | ₹44.40 | ₹42.80 | ₹42.87 | 2,987 |
| 2026-08-03 | ₹39.00 | ₹43.55 | ₹39.00 | ₹42.73 | 3,846 |
| 2026-07-31 | ₹44.48 | ₹44.48 | ₹41.91 | ₹43.44 | 28,844 |
| 2026-07-30 | ₹42.60 | ₹42.60 | ₹42.00 | ₹42.00 | 28,252 |
| 2026-07-29 | ₹42.00 | ₹42.30 | ₹41.86 | ₹41.91 | 27,593 |
| 2026-07-28 | ₹43.29 | ₹43.29 | ₹41.75 | ₹42.24 | 3,289 |
| 2026-07-27 | ₹43.48 | ₹43.48 | ₹41.84 | ₹42.52 | 27,100 |
| 2026-07-24 | ₹42.41 | ₹42.71 | ₹41.69 | ₹42.48 | 26,551 |
| 2026-07-23 | ₹41.10 | ₹42.99 | ₹41.10 | ₹42.31 | 29,282 |
| 2026-07-22 | ₹42.16 | ₹43.44 | ₹41.52 | ₹42.79 | 29,103 |
| 2026-07-21 | ₹39.01 | ₹44.75 | ₹39.01 | ₹41.89 | 16,626 |
| 2026-07-20 | ₹42.00 | ₹43.10 | ₹41.53 | ₹41.80 | 31,025 |
| 2026-07-17 | ₹42.57 | ₹42.58 | ₹41.72 | ₹42.12 | 27,602 |
| 2026-07-16 | ₹41.00 | ₹42.79 | ₹41.00 | ₹41.72 | 1,330 |
| 2026-07-15 | ₹43.50 | ₹43.50 | ₹41.77 | ₹41.77 | 28,318 |
| 2026-07-14 | ₹41.28 | ₹42.99 | ₹41.28 | ₹41.86 | 17,792 |
| 2026-07-13 | ₹42.79 | ₹43.01 | ₹41.31 | ₹41.76 | 27,386 |
| 2026-07-10 | ₹41.20 | ₹43.59 | ₹41.20 | ₹42.79 | 15,378 |
| 2026-07-09 | ₹41.30 | ₹43.60 | ₹41.30 | ₹42.01 | 29,978 |
| 2026-07-08 | ₹42.01 | ₹43.25 | ₹40.02 | ₹41.78 | 31,633 |
| 2026-07-07 | ₹42.81 | ₹44.01 | ₹42.11 | ₹42.85 | 27,746 |
| 2026-07-06 | ₹42.11 | ₹44.48 | ₹42.11 | ₹43.72 | 28,967 |
| 2026-07-03 | ₹42.96 | ₹47.00 | ₹41.93 | ₹42.99 | 36,169 |
| 2026-07-02 | ₹41.35 | ₹43.10 | ₹41.34 | ₹41.92 | 18,047 |
| 2026-07-01 | ₹41.65 | ₹42.97 | ₹40.31 | ₹42.26 | 28,853 |
| 2026-06-30 | ₹42.74 | ₹42.74 | ₹41.40 | ₹41.85 | 29,161 |
| 2026-06-29 | ₹43.00 | ₹43.00 | ₹41.38 | ₹42.20 | 27,320 |
| 2026-06-25 | ₹43.29 | ₹43.29 | ₹41.20 | ₹42.46 | 29,258 |
| 2026-06-24 | ₹41.99 | ₹42.95 | ₹41.00 | ₹42.37 | 2,714 |
| 2026-06-23 | ₹42.10 | ₹43.40 | ₹41.85 | ₹41.98 | 21,196 |
| 2026-06-22 | ₹41.31 | ₹43.37 | ₹41.31 | ₹42.10 | 37,246 |
| 2026-06-19 | ₹42.11 | ₹43.15 | ₹41.41 | ₹42.82 | 13,251 |
| 2026-06-18 | ₹43.09 | ₹44.48 | ₹42.75 | ₹43.16 | 32,814 |
| 2026-06-17 | ₹44.63 | ₹45.30 | ₹43.20 | ₹43.70 | 32,058 |
| 2026-06-16 | ₹44.99 | ₹44.99 | ₹42.40 | ₹43.75 | 7,989 |
| 2026-06-15 | ₹42.53 | ₹44.99 | ₹42.53 | ₹42.78 | 27,139 |
| 2026-06-12 | ₹41.97 | ₹43.61 | ₹41.97 | ₹42.53 | 29,263 |
| 2026-06-11 | ₹43.10 | ₹43.91 | ₹41.12 | ₹41.97 | 19,259 |
| 2026-06-10 | ₹42.61 | ₹44.59 | ₹42.61 | ₹43.67 | 29,434 |
| 2026-06-09 | ₹43.11 | ₹44.44 | ₹42.22 | ₹43.82 | 32,792 |
| 2026-06-08 | ₹43.83 | ₹44.60 | ₹42.70 | ₹44.05 | 29,206 |
| 2026-06-05 | ₹46.24 | ₹46.24 | ₹42.65 | ₹43.83 | 36,173 |
| 2026-06-04 | ₹43.16 | ₹44.94 | ₹43.16 | ₹43.63 | 27,803 |
| 2026-06-03 | ₹45.49 | ₹46.39 | ₹43.52 | ₹43.75 | 26,980 |
| 2026-06-02 | ₹45.40 | ₹45.40 | ₹42.31 | ₹43.98 | 32,626 |
| 2026-06-01 | ₹44.30 | ₹45.32 | ₹42.61 | ₹43.79 | 32,148 |
| 2026-05-29 | ₹44.00 | ₹46.79 | ₹43.10 | ₹45.08 | 31,291 |
| 2026-05-27 | ₹44.80 | ₹45.72 | ₹44.07 | ₹44.53 | 43,541 |
| 2026-05-26 | ₹45.70 | ₹46.59 | ₹44.50 | ₹44.72 | 30,381 |
| 2026-05-25 | ₹44.57 | ₹46.85 | ₹44.01 | ₹44.80 | 34,785 |
| 2026-05-22 | ₹44.75 | ₹45.99 | ₹44.50 | ₹44.57 | 17,157 |
| 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 - Aug 2026)
TITANSEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+7.86%
₹38.30 → ₹41.31
Year to Date
Price Volatility
10.38%
Low Volatility
Year to Date
Average Daily Volume
19,865
Year to Date Average
BSE Exchange
Titan Securities Share Price History – Frequently Asked Questions
Common questions about TITANSEC historical data and records. See TITANSEC price to book ratio to compare market price against book value per share.
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.