TITAN.BO - Titan Company Limited

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 giu 20232.914,952.922,152.882,002.890,002.890,0012.584
07 giu 20232.894,002.910,002.870,802.904,652.904,6518.086
06 giu 20232.856,052.893,152.856,052.881,152.881,1518.051
05 giu 20232.870,002.875,002.840,002.854,802.854,8010.651
02 giu 20232.826,702.871,502.826,702.859,602.859,6025.055
01 giu 20232.821,002.836,102.815,552.826,702.826,707.245
31 mag 20232.797,452.832,952.789,802.822,402.822,4038.833
30 mag 20232.836,602.840,602.796,852.801,852.801,8523.837
29 mag 2023------
26 mag 20232.705,002.759,002.700,002.741,952.741,9515.201
25 mag 20232.731,002.731,002.681,302.704,452.704,4545.118
24 mag 20232.678,002.722,052.669,252.707,002.707,009.983
23 mag 20232.701,102.727,402.678,002.682,902.682,9032.407
22 mag 20232.690,052.733,452.690,052.713,102.713,1021.589
19 mag 20232.705,052.716,252.683,952.702,602.702,60137.561
18 mag 2023------
17 mag 20232.775,052.789,952.748,602.762,502.762,5030.686
16 mag 20232.779,202.800,002.777,452.790,952.790,9512.473
15 mag 20232.769,802.801,002.745,702.779,202.779,20161.764
12 mag 20232.745,402.785,002.745,402.773,252.773,2512.940
11 mag 20232.758,902.765,002.744,552.757,002.757,00129.940
10 mag 20232.755,002.765,002.735,102.744,552.744,5524.237
09 mag 20232.759,952.789,502.738,752.748,802.748,8014.017
08 mag 20232.728,052.770,002.728,052.750,452.750,4545.421
05 mag 20232.675,002.765,002.666,552.734,952.734,9549.154
04 mag 20232.675,102.693,002.656,602.669,702.669,7070.220
03 mag 20232.670,002.683,002.645,002.654,352.654,3520.819
02 mag 20232.645,052.674,752.636,002.661,152.661,1517.449
28 apr 20232.663,502.679,302.620,052.640,402.640,4032.742
27 apr 20232.642,002.674,652.633,202.659,552.659,5512.720
26 apr 20232.630,002.646,002.626,002.640,652.640,6523.329
25 apr 20232.630,002.636,002.615,152.633,652.633,659.391
24 apr 20232.570,002.635,002.570,002.627,652.627,6557.978
21 apr 20232.578,502.596,002.559,302.568,352.568,3522.887
20 apr 20232.593,252.617,702.573,902.578,502.578,5019.783
19 apr 20232.599,652.599,652.561,602.566,052.566,0550.495
18 apr 20232.607,952.607,952.561,002.576,402.576,4010.894
17 apr 20232.583,902.612,452.583,002.605,602.605,6028.371
13 apr 20232.587,102.599,902.577,552.583,902.583,9044.246
12 apr 20232.580,002.593,452.564,152.587,102.587,1042.727
11 apr 20232.576,052.603,652.576,002.580,552.580,5521.850
10 apr 20232.565,002.602,102.560,052.583,252.583,2564.735
06 apr 20232.585,002.589,652.545,002.548,752.548,7518.984
05 apr 20232.550,002.581,202.550,002.572,702.572,7043.374
03 apr 20232.513,052.543,952.513,052.537,452.537,4526.486
31 mar 20232.516,552.534,352.500,002.515,102.515,1034.527
29 mar 20232.485,052.525,002.485,052.516,352.516,3510.083
28 mar 20232.494,952.507,052.494,402.499,652.499,6526.323
27 mar 20232.475,002.510,002.467,452.494,902.494,9015.592
24 mar 20232.517,952.518,152.474,202.492,952.492,9513.026
23 mar 20232.503,052.526,952.494,002.517,952.517,9510.179
22 mar 20232.516,052.523,252.494,952.507,702.507,7010.517
21 mar 20232.499,902.520,602.467,852.514,002.514,0055.829
20 mar 20232.455,902.474,902.442,352.461,152.461,1532.050
17 mar 20232.463,002.473,752.448,002.455,902.455,9032.295
16 mar 20232.414,052.481,952.412,852.451,002.451,0076.456
15 mar 20232.383,952.413,302.382,102.398,052.398,0544.419
14 mar 20232.335,052.391,952.328,452.356,552.356,5561.940
13 mar 20232.374,002.377,702.320,002.334,752.334,7522.020
10 mar 20232.360,002.380,202.337,602.375,352.375,3528.366
09 mar 20232.408,952.408,952.365,002.369,552.369,559.031
08 mar 20232.401,952.401,952.372,002.396,702.396,7019.901
06 mar 20232.406,052.425,952.391,302.404,152.404,1536.424
03 mar 20232.361,052.401,502.358,802.396,202.396,2054.549
02 mar 20232.375,102.391,552.352,002.359,602.359,608.998
01 mar 20232.364,352.396,202.364,352.382,202.382,2015.945
28 feb 20232.408,952.424,652.365,002.374,202.374,2025.501
27 feb 20232.392,102.411,202.374,002.401,152.401,1529.950
24 feb 20232.395,052.414,002.378,002.399,652.399,6523.794
23 feb 20232.426,002.430,002.380,002.394,602.394,6022.179
22 feb 20232.444,052.462,802.414,552.424,452.424,4539.465
21 feb 20232.475,102.485,452.450,952.464,052.464,0527.180
20 feb 20232.500,802.507,002.466,952.474,502.474,5024.701
17 feb 20232.519,952.545,502.496,402.500,802.500,8016.199
16 feb 20232.530,002.545,502.518,902.522,102.522,1014.718
15 feb 20232.506,902.528,352.484,552.524,102.524,1014.319
14 feb 20232.527,902.530,952.481,002.506,902.506,9038.481
13 feb 20232.472,002.524,002.472,002.519,452.519,4544.362
10 feb 20232.460,002.472,202.442,752.468,302.468,3010.567
09 feb 20232.465,102.475,752.451,552.462,152.462,1511.088
08 feb 20232.450,002.479,902.447,252.465,102.465,1027.049
07 feb 20232.452,052.458,252.433,002.448,202.448,2012.418
06 feb 20232.470,052.479,452.446,252.457,852.457,8550.055
03 feb 20232.315,052.470,002.315,052.463,202.463,2098.730
02 feb 20232.345,952.385,002.268,902.304,952.304,9585.704
01 feb 20232.411,502.411,502.301,102.347,152.347,1564.771
31 gen 20232.350,002.386,052.336,102.377,452.377,4514.967
30 gen 20232.329,002.343,252.286,952.335,452.335,45223.485
27 gen 20232.360,002.367,002.303,002.331,752.331,7522.988
25 gen 20232.367,002.368,752.335,002.356,452.356,4525.481
24 gen 20232.370,002.390,002.364,002.371,552.371,55103.711
23 gen 20232.380,002.383,002.356,002.365,752.365,7539.037
20 gen 20232.380,052.397,252.353,002.371,902.371,9037.177
19 gen 20232.400,002.410,052.368,752.385,352.385,3525.004
18 gen 20232.408,552.429,952.408,552.423,952.423,9539.993
17 gen 20232.401,102.418,252.385,002.408,502.408,5016.647
16 gen 20232.435,752.435,752.392,202.405,802.405,8039.489
13 gen 20232.450,052.453,052.401,002.417,652.417,6549.740
12 gen 20232.459,952.474,552.432,502.445,652.445,6544.919
11 gen 20232.467,352.488,802.431,102.437,602.437,6024.391
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...