Price Data Selection & Download
Titan Intech Share Price All Time Records & Statistics (Jan 2012 - Jun 2026)
2068 daily OHLCV records on BSE from Jan. 2012 to June 2026. For live price, key ratios and fundamentals, see Titan Intech share price screener.
Share Price All Time High
₹75.00
May 23, 2024
BSE Exchange
Share Price All Time Low
₹0.63
March 18, 2026
BSE Exchange
Highest Volume Trading Day
60,715,575
December 30, 2025 • ₹1.15
BSE Exchange
Share Price History Data (Jan 2012 - Jun 2026)
TITANIN daily open, high, low, close and volume (OHLCV) on BSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹0.98 | ₹0.99 | ₹0.97 | ₹0.98 | 3,000,298 |
| 2026-06-19 | ₹1.01 | ₹1.01 | ₹0.97 | ₹0.98 | 2,985,436 |
| 2026-06-18 | ₹0.98 | ₹1.01 | ₹0.96 | ₹1.00 | 3,998,079 |
| 2026-06-17 | ₹0.99 | ₹1.00 | ₹0.97 | ₹0.97 | 3,855,704 |
| 2026-06-16 | ₹1.00 | ₹1.00 | ₹0.97 | ₹0.99 | 4,596,607 |
| 2026-06-15 | ₹1.01 | ₹1.01 | ₹0.98 | ₹0.99 | 5,428,690 |
| 2026-06-12 | ₹1.00 | ₹1.03 | ₹0.97 | ₹0.97 | 10,295,017 |
| 2026-06-11 | ₹1.07 | ₹1.07 | ₹0.98 | ₹1.00 | 9,429,361 |
| 2026-06-10 | ₹1.13 | ₹1.13 | ₹1.06 | ₹1.07 | 6,665,543 |
| 2026-06-09 | ₹1.09 | ₹1.15 | ₹1.09 | ₹1.10 | 8,487,795 |
| 2026-06-08 | ₹1.00 | ₹1.18 | ₹0.98 | ₹1.09 | 26,486,338 |
| 2026-06-05 | ₹1.00 | ₹1.02 | ₹0.98 | ₹0.99 | 3,415,730 |
| 2026-06-04 | ₹1.01 | ₹1.01 | ₹0.99 | ₹0.99 | 3,418,188 |
| 2026-06-03 | ₹1.01 | ₹1.02 | ₹0.98 | ₹1.00 | 5,010,706 |
| 2026-06-02 | ₹0.94 | ₹1.00 | ₹0.93 | ₹0.99 | 6,089,064 |
| 2026-06-01 | ₹0.93 | ₹0.96 | ₹0.90 | ₹0.94 | 5,342,096 |
| 2026-05-29 | ₹0.99 | ₹1.03 | ₹0.94 | ₹0.95 | 9,200,872 |
| 2026-05-27 | ₹0.96 | ₹1.00 | ₹0.95 | ₹0.98 | 5,263,026 |
| 2026-05-26 | ₹0.93 | ₹0.96 | ₹0.92 | ₹0.96 | 2,738,464 |
| 2026-05-25 | ₹0.96 | ₹0.97 | ₹0.90 | ₹0.93 | 9,219,231 |
| 2026-05-22 | ₹1.01 | ₹1.01 | ₹0.95 | ₹0.95 | 7,083,554 |
| 2026-05-21 | ₹1.01 | ₹1.04 | ₹0.96 | ₹1.00 | 9,105,320 |
| 2026-05-20 | ₹1.02 | ₹1.06 | ₹1.00 | ₹1.01 | 9,093,229 |
| 2026-05-19 | ₹0.96 | ₹1.04 | ₹0.96 | ₹1.01 | 13,623,770 |
| 2026-05-18 | ₹0.98 | ₹0.98 | ₹0.93 | ₹0.96 | 5,582,857 |
| 2026-05-15 | ₹0.94 | ₹1.00 | ₹0.92 | ₹0.96 | 9,789,322 |
| 2026-05-14 | ₹0.95 | ₹0.96 | ₹0.92 | ₹0.93 | 5,022,299 |
| 2026-05-13 | ₹0.99 | ₹0.99 | ₹0.88 | ₹0.95 | 11,550,881 |
| 2026-05-12 | ₹1.04 | ₹1.04 | ₹0.93 | ₹0.95 | 21,232,586 |
| 2026-05-11 | ₹1.05 | ₹1.07 | ₹1.02 | ₹1.03 | 6,520,314 |
| 2026-05-08 | ₹1.04 | ₹1.10 | ₹1.00 | ₹1.02 | 16,413,496 |
| 2026-05-07 | ₹0.96 | ₹1.05 | ₹0.93 | ₹1.03 | 12,769,555 |
| 2026-05-06 | ₹0.91 | ₹0.96 | ₹0.89 | ₹0.96 | 55,265,543 |
| 2026-05-05 | ₹0.88 | ₹0.90 | ₹0.86 | ₹0.88 | 2,836,754 |
| 2026-05-04 | ₹0.83 | ₹0.89 | ₹0.83 | ₹0.88 | 5,376,491 |
| 2026-04-30 | ₹0.83 | ₹0.83 | ₹0.79 | ₹0.82 | 2,861,620 |
| 2026-04-29 | ₹0.84 | ₹0.84 | ₹0.79 | ₹0.82 | 2,887,262 |
| 2026-04-28 | ₹0.89 | ₹0.90 | ₹0.81 | ₹0.83 | 14,864,188 |
| 2026-04-27 | ₹0.93 | ₹0.96 | ₹0.84 | ₹0.89 | 7,220,889 |
| 2026-04-24 | ₹0.95 | ₹0.95 | ₹0.88 | ₹0.93 | 2,324,816 |
| 2026-04-23 | ₹0.94 | ₹0.96 | ₹0.93 | ₹0.94 | 2,886,251 |
| 2026-04-22 | ₹0.92 | ₹0.95 | ₹0.91 | ₹0.94 | 3,346,079 |
| 2026-04-21 | ₹0.92 | ₹0.94 | ₹0.88 | ₹0.92 | 3,415,108 |
| 2026-04-20 | ₹0.83 | ₹0.90 | ₹0.82 | ₹0.90 | 7,030,667 |
| 2026-04-17 | ₹0.90 | ₹0.90 | ₹0.81 | ₹0.82 | 10,560,578 |
| 2026-04-16 | ₹0.93 | ₹0.95 | ₹0.87 | ₹0.89 | 5,536,407 |
| 2026-04-15 | ₹0.93 | ₹0.96 | ₹0.89 | ₹0.93 | 3,736,271 |
| 2026-04-13 | ₹0.94 | ₹0.96 | ₹0.85 | ₹0.93 | 5,328,456 |
| 2026-04-10 | ₹0.99 | ₹1.01 | ₹0.85 | ₹0.93 | 10,377,823 |
| 2026-04-09 | ₹0.93 | ₹0.94 | ₹0.93 | ₹0.94 | 3,736,134 |
| 2026-04-08 | ₹0.86 | ₹0.86 | ₹0.86 | ₹0.86 | 1,766,403 |
| 2026-04-07 | ₹0.79 | ₹0.79 | ₹0.78 | ₹0.79 | 1,228,597 |
| 2026-04-06 | ₹0.74 | ₹0.76 | ₹0.73 | ₹0.76 | 2,044,632 |
| 2026-04-02 | ₹0.74 | ₹0.74 | ₹0.70 | ₹0.73 | 2,787,004 |
| 2026-04-01 | ₹0.70 | ₹0.71 | ₹0.68 | ₹0.71 | 2,053,366 |
| 2026-03-30 | ₹0.70 | ₹0.72 | ₹0.68 | ₹0.68 | 3,347,907 |
| 2026-03-27 | ₹0.74 | ₹0.75 | ₹0.71 | ₹0.71 | 4,828,798 |
| 2026-03-25 | ₹0.71 | ₹0.74 | ₹0.71 | ₹0.74 | 4,264,861 |
| 2026-03-24 | ₹0.71 | ₹0.74 | ₹0.70 | ₹0.71 | 3,671,806 |
| 2026-03-23 | ₹0.75 | ₹0.75 | ₹0.72 | ₹0.72 | 4,803,001 |
| 2026-03-20 | ₹0.73 | ₹0.75 | ₹0.73 | ₹0.75 | 10,370,784 |
| 2026-03-19 | ₹0.71 | ₹0.72 | ₹0.66 | ₹0.72 | 6,076,093 |
| 2026-03-18 | ₹0.64 | ₹0.69 | ₹0.63 | ₹0.69 | 12,045,925 |
| 2026-03-17 | ₹0.69 | ₹0.69 | ₹0.66 | ₹0.66 | 4,547,170 |
| 2026-03-16 | ₹0.73 | ₹0.73 | ₹0.69 | ₹0.69 | 6,498,838 |
| 2026-03-13 | ₹0.74 | ₹0.74 | ₹0.70 | ₹0.72 | 5,373,005 |
| 2026-03-12 | ₹0.76 | ₹0.78 | ₹0.72 | ₹0.73 | 4,341,812 |
| 2026-03-11 | ₹0.75 | ₹0.77 | ₹0.74 | ₹0.75 | 7,362,737 |
| 2026-03-10 | ₹0.76 | ₹0.77 | ₹0.73 | ₹0.74 | 2,644,514 |
| 2026-03-09 | ₹0.80 | ₹0.82 | ₹0.76 | ₹0.76 | 5,575,926 |
| 2026-03-06 | ₹0.82 | ₹0.85 | ₹0.78 | ₹0.80 | 7,618,489 |
| 2026-03-05 | ₹0.78 | ₹0.82 | ₹0.78 | ₹0.82 | 4,674,003 |
| 2026-03-04 | ₹0.81 | ₹0.81 | ₹0.79 | ₹0.79 | 2,847,550 |
| 2026-03-02 | ₹0.84 | ₹0.85 | ₹0.83 | ₹0.83 | 2,723,274 |
| 2026-02-27 | ₹0.90 | ₹0.91 | ₹0.86 | ₹0.87 | 2,698,364 |
| 2026-02-26 | ₹0.88 | ₹0.90 | ₹0.87 | ₹0.90 | 1,177,981 |
| 2026-02-25 | ₹0.92 | ₹0.92 | ₹0.86 | ₹0.88 | 4,747,241 |
| 2026-02-24 | ₹0.95 | ₹0.95 | ₹0.89 | ₹0.90 | 3,955,790 |
| 2026-02-23 | ₹0.95 | ₹0.95 | ₹0.91 | ₹0.93 | 2,812,215 |
| 2026-02-20 | ₹0.95 | ₹0.96 | ₹0.92 | ₹0.93 | 1,761,458 |
| 2026-02-19 | ₹0.93 | ₹0.95 | ₹0.91 | ₹0.93 | 1,652,414 |
| 2026-02-18 | ₹0.97 | ₹0.98 | ₹0.92 | ₹0.93 | 2,255,696 |
| 2026-02-17 | ₹0.95 | ₹0.97 | ₹0.95 | ₹0.96 | 1,449,578 |
| 2026-02-16 | ₹0.97 | ₹0.99 | ₹0.94 | ₹0.95 | 2,993,505 |
| 2026-02-13 | ₹1.03 | ₹1.03 | ₹0.96 | ₹0.98 | 4,889,186 |
| 2026-02-12 | ₹1.01 | ₹1.01 | ₹1.00 | ₹1.01 | 3,766,178 |
| 2026-02-11 | ₹0.96 | ₹0.98 | ₹0.94 | ₹0.97 | 3,536,404 |
| 2026-02-10 | ₹1.04 | ₹1.04 | ₹0.95 | ₹0.98 | 6,618,003 |
| 2026-02-09 | ₹0.92 | ₹1.00 | ₹0.92 | ₹1.00 | 6,128,786 |
| 2026-02-06 | ₹0.96 | ₹0.96 | ₹0.96 | ₹0.96 | 1,082,161 |
| 2026-02-05 | ₹1.09 | ₹1.09 | ₹1.01 | ₹1.01 | 2,019,495 |
| 2026-02-04 | ₹1.06 | ₹1.06 | ₹1.01 | ₹1.06 | 9,704,510 |
| 2026-02-03 | ₹1.01 | ₹1.01 | ₹0.99 | ₹1.01 | 6,604,377 |
| 2026-02-02 | ₹0.97 | ₹0.97 | ₹0.94 | ₹0.97 | 5,455,419 |
| 2026-02-01 | ₹0.93 | ₹0.93 | ₹0.85 | ₹0.93 | 3,740,934 |
| 2026-01-30 | ₹0.89 | ₹0.89 | ₹0.86 | ₹0.89 | 6,732,202 |
| 2026-01-29 | ₹0.81 | ₹0.85 | ₹0.81 | ₹0.85 | 7,107,433 |
| 2026-01-28 | ₹0.79 | ₹0.82 | ₹0.77 | ₹0.81 | 5,901,937 |
| 2026-01-27 | ₹0.84 | ₹0.84 | ₹0.79 | ₹0.79 | 4,323,839 |
| 2026-01-23 | ₹0.87 | ₹0.88 | ₹0.83 | ₹0.83 | 6,380,795 |
| 2026-01-22 | ₹0.88 | ₹0.93 | ₹0.86 | ₹0.87 | 7,164,696 |
| 2026-01-21 | ₹0.92 | ₹0.92 | ₹0.90 | ₹0.90 | 1,899,417 |
| 2026-01-20 | ₹0.96 | ₹0.99 | ₹0.94 | ₹0.94 | 7,950,777 |
| 2026-01-19 | ₹0.98 | ₹1.00 | ₹0.96 | ₹0.98 | 4,618,072 |
| 2026-01-16 | ₹0.94 | ₹1.01 | ₹0.94 | ₹0.98 | 8,807,405 |
| 2026-01-14 | ₹1.03 | ₹1.06 | ₹0.98 | ₹0.98 | 9,627,458 |
| 2026-01-13 | ₹0.95 | ₹1.03 | ₹0.95 | ₹1.03 | 15,103,123 |
| 2026-01-12 | ₹0.99 | ₹1.01 | ₹0.99 | ₹0.99 | 5,111,931 |
| 2026-01-09 | ₹1.04 | ₹1.07 | ₹1.04 | ₹1.04 | 6,439,975 |
| 2026-01-08 | ₹1.11 | ₹1.18 | ₹1.09 | ₹1.09 | 20,383,136 |
| 2026-01-07 | ₹1.14 | ₹1.14 | ₹1.14 | ₹1.14 | 1,681,292 |
| 2026-01-06 | ₹1.20 | ₹1.20 | ₹1.20 | ₹1.20 | 1,839,675 |
| 2026-01-05 | ₹1.32 | ₹1.37 | ₹1.26 | ₹1.26 | 12,913,239 |
| 2026-01-02 | ₹1.28 | ₹1.32 | ₹1.27 | ₹1.32 | 25,109,477 |
| 2026-01-01 | ₹1.24 | ₹1.26 | ₹1.17 | ₹1.26 | 12,617,525 |
Titan Intech Share Price Performance Analysis (Jan 2012 - Jun 2026)
TITANIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-22.22%
₹1.26 → ₹0.98
Year to Date
Price Volatility
13.44%
Low Volatility
Year to Date
Average Daily Volume
6,752,734
Year to Date Average
BSE Exchange
Titan Intech Share Price History – Frequently Asked Questions
Common questions about TITANIN historical data and records. Explore Titan Intech intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Titan Intech (TITANIN)?
The all-time high share price of Titan Intech was ₹75.0 recorded on May 23, 2024 on the BSE exchange.
What is the all-time low share price of Titan Intech (TITANIN)?
The all-time low share price of Titan Intech was ₹0.63 recorded on March 18, 2026 on the BSE exchange.
How can I download TITANIN historical share price data?
You can download Titan Intech 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 TITANIN shares?
The highest trading volume day for Titan Intech was 60,715,575 shares traded on December 30, 2025 on the BSE exchange, with share price at ₹1.15.