Italia markets closed

Titan Company Limited (TITAN.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
3.258,70-3,25 (-0,10%)
Alla chiusura: 03:57PM IST
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20243.262,003.279,953.235,003.258,703.258,7066.324
18 lug 20243.234,003.268,953.208,053.261,953.261,9523.043
16 lug 20243.235,003.251,003.224,353.233,903.233,9012.345
15 lug 20243.235,853.252,203.205,353.223,853.223,8570.776
12 lug 20243.255,853.270,353.221,003.231,403.231,40142.924
11 lug 20243.235,753.257,953.228,903.249,303.249,3017.498
10 lug 20243.229,253.251,953.190,553.223,953.223,95118.590
09 lug 20243.174,953.221,503.164,003.215,553.215,5545.433
08 lug 20243.228,003.228,003.128,003.153,703.153,70194.565
05 lug 20243.335,703.335,703.257,003.269,303.269,3090.780
04 lug 20243.366,003.370,003.331,003.335,753.335,7567.408
03 lug 20243.420,003.420,003.343,253.360,903.360,9061.687
02 lug 20243.445,003.450,003.385,853.399,803.399,8036.697
01 lug 20243.395,003.439,003.381,003.431,903.431,9051.122
28 giu 20243.388,003.419,953.368,603.406,103.406,1047.820
27 giu 20243.372,753.392,203.360,803.380,403.380,4010.701
27 giu 202411 Dividendo
26 giu 20243.402,003.402,003.370,003.372,653.361,6517.202
25 giu 20243.414,003.425,503.385,153.401,903.390,8036.516
24 giu 20243.375,653.428,803.375,003.413,303.402,1713.725
21 giu 20243.449,853.471,053.383,453.398,453.387,3785.375
20 giu 20243.484,353.490,003.418,003.433,453.422,2528.230
19 giu 20243.604,053.604,053.455,003.461,653.450,3650.755
18 giu 20243.535,003.625,003.535,003.586,203.574,5043.767
14 giu 20243.476,553.534,003.476,553.527,603.516,0938.848
13 giu 20243.419,003.476,403.392,003.471,753.460,4338.145
12 giu 20243.419,953.419,953.370,253.381,053.370,0228.662
11 giu 20243.410,453.438,053.401,103.408,253.397,1320.572
10 giu 20243.445,003.450,003.389,503.420,153.409,0032.371
07 giu 20243.300,003.455,003.300,003.443,453.432,22137.635
06 giu 20243.338,953.360,003.292,253.323,553.312,7130.704
05 giu 20243.279,953.333,003.201,453.317,003.306,1891.369
04 giu 20243.265,003.295,003.059,003.239,753.229,18189.797
03 giu 20243.345,353.345,353.250,703.261,253.250,6176.663
31 mag 20243.309,453.326,903.216,153.242,653.232,0757.602
30 mag 20243.384,953.384,953.255,103.270,003.259,3358.107
29 mag 20243.400,053.418,203.370,003.376,903.365,8922.233
28 mag 20243.408,003.422,903.391,253.409,153.398,0341.469
27 mag 20243.414,753.436,003.388,853.403,653.392,5554.558
24 mag 20243.459,853.459,853.402,003.414,053.402,9270.951
23 mag 20243.385,003.459,003.376,853.450,353.439,1072.688
22 mag 20243.398,853.404,003.363,503.384,153.373,1115.580
21 mag 20243.364,953.380,003.353,553.375,003.363,9922.383
17 mag 20243.349,003.367,353.307,403.361,353.350,3991.481
16 mag 20243.299,953.349,003.251,053.339,553.328,6656.097
15 mag 20243.308,353.308,353.260,103.268,503.257,8437.562
14 mag 20243.253,353.307,003.250,003.289,103.278,3739.504
13 mag 20243.293,453.310,003.230,003.254,203.243,5974.618
10 mag 20243.271,053.305,353.244,203.291,103.280,3758.385
09 mag 20243.300,003.323,253.233,153.244,203.233,62106.001
08 mag 20243.280,003.280,003.238,003.260,053.249,42113.959
07 mag 20243.308,353.332,403.226,753.276,253.265,56232.020
06 mag 20243.481,103.485,003.257,053.281,653.270,95462.692
03 mag 20243.598,903.598,903.493,003.535,403.523,87123.830
02 mag 20243.582,303.597,003.547,253.569,503.557,8668.522
30 apr 20243.597,153.619,003.580,003.589,153.577,4457.437
29 apr 20243.584,403.614,053.572,703.605,153.593,3934.584
26 apr 20243.589,603.592,753.556,203.584,403.572,7135.193
25 apr 20243.595,003.600,003.541,553.572,653.561,0049.553
24 apr 20243.635,753.642,003.580,103.607,553.595,7864.468
23 apr 20243.604,253.649,003.604,253.629,653.617,8149.958
22 apr 20243.569,953.613,853.553,203.597,803.586,0723.670
19 apr 20243.520,553.571,053.478,453.562,853.551,2382.880
18 apr 20243.647,053.658,103.501,153.526,403.514,9077.650
16 apr 20243.598,653.652,003.590,003.647,053.635,1663.156
15 apr 20243.560,053.638,953.560,053.601,553.589,8067.156
12 apr 20243.714,953.714,953.610,003.619,703.607,8995.454
10 apr 20243.699,653.717,903.681,153.708,653.696,5531.272
09 apr 20243.763,853.763,853.665,003.679,703.667,7023.508
08 apr 20243.804,953.807,003.720,053.747,703.735,4850.660
05 apr 20243.776,103.800,003.740,403.754,853.742,6039.739
04 apr 20243.740,003.792,003.678,603.783,053.770,7148.206
03 apr 20243.755,553.755,553.705,403.713,003.700,8925.175
02 apr 20243.764,453.780,153.734,303.756,703.744,4512.285
01 apr 20243.805,753.831,403.730,003.737,953.725,7647.886
28 mar 20243.769,453.837,153.732,403.804,753.792,3455.771
27 mar 20243.700,153.784,953.695,003.761,203.748,9350.872
26 mar 20243.664,703.730,003.664,003.700,153.688,08140.668
22 mar 20243.632,953.725,003.627,503.709,153.697,0573.901
21 mar 20243.608,603.638,103.591,003.628,953.617,1147.503
20 mar 20243.604,253.604,253.550,003.592,453.580,7330.339
19 mar 20243.585,453.605,003.547,103.582,553.570,8744.957
18 mar 20243.632,653.632,653.565,003.581,003.569,3243.367
15 mar 20243.609,603.655,003.609,603.633,003.621,1541.379
14 mar 20243.613,553.648,603.580,253.640,853.628,9843.915
13 mar 20243.750,353.761,503.589,003.627,253.615,4253.015
12 mar 20243.765,003.765,003.715,003.749,803.737,5753.898
11 mar 20243.790,453.803,403.741,603.750,053.737,8227.909
07 mar 20243.813,003.825,153.769,003.787,503.775,1571.860
06 mar 20243.752,003.815,503.704,003.809,853.797,4240.466
05 mar 20243.750,003.758,003.708,003.752,903.740,66951.387
04 mar 20243.766,953.766,953.714,353.731,853.719,6822.925
01 mar 20243.625,053.772,303.625,053.764,703.752,42118.266
29 feb 20243.608,303.651,503.585,053.629,353.617,51311.732
28 feb 20243.674,953.674,953.582,053.592,603.580,888.465
27 feb 20243.623,203.676,153.621,053.652,553.640,649.361
26 feb 20243.692,953.692,953.612,003.621,053.609,2423.622
23 feb 20243.660,553.737,003.660,003.692,953.680,9167.950
22 feb 20243.693,253.693,253.555,853.651,803.639,8914.980
21 feb 20243.670,003.703,503.639,003.653,503.641,5811.207
*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...