Italia markets close in 7 hours 48 minutes

Titan Company Limited (TITAN.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
2.604,30-13,10 (-0,50%)
Al 01:56PM IST. Mercato aperto.
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 20222.621,052.629,802.590,002.604,302.604,307.012
02 dic 20222.642,752.648,002.604,102.617,402.617,4048.819
01 dic 20222.658,002.666,952.630,152.639,052.639,0518.147
30 nov 20222.613,752.663,002.605,052.649,952.649,9545.357
29 nov 20222.593,002.640,002.593,002.614,752.614,7559.130
28 nov 20222.589,002.608,552.578,202.590,852.590,8552.196
25 nov 20222.613,002.616,952.585,402.595,602.595,6015.522
24 nov 20222.619,952.619,952.591,552.610,802.610,8024.939
23 nov 20222.615,002.632,002.591,502.603,052.603,0516.017
22 nov 20222.574,002.609,002.561,852.606,102.606,1039.383
21 nov 20222.552,002.578,502.538,752.573,602.573,6022.885
18 nov 20222.584,902.584,902.545,002.568,152.568,1537.874
17 nov 20222.630,102.642,452.577,852.582,202.582,2039.590
16 nov 20222.660,002.677,552.630,152.643,452.643,45107.953
15 nov 20222.648,002.667,552.621,202.657,052.657,0545.436
14 nov 20222.655,002.666,302.624,002.629,702.629,7026.698
11 nov 20222.664,002.703,652.641,602.652,352.652,3520.338
10 nov 20222.717,752.717,752.629,052.636,852.636,85103.721
09 nov 20222.742,052.761,202.710,002.718,002.718,0039.019
07 nov 20222.779,002.779,002.708,252.741,952.741,9570.798
04 nov 20222.780,002.780,002.746,602.768,302.768,3032.483
03 nov 20222.717,002.778,452.716,352.763,252.763,2566.105
02 nov 20222.748,502.748,502.703,352.724,202.724,2095.787
01 nov 20222.770,002.783,002.741,402.753,202.753,2035.152
31 ott 20222.750,002.790,002.737,552.753,052.753,05112.691
28 ott 20222.707,002.738,352.692,702.735,502.735,5017.627
27 ott 20222.691,002.765,002.690,002.700,952.700,9580.317
25 ott 20222.684,302.691,852.662,252.670,402.670,4011.767
24 ott 20222.700,002.700,002.680,002.683,302.683,3023.994
21 ott 20222.640,002.679,452.640,002.666,102.666,1017.801
20 ott 20222.638,002.641,002.582,902.629,652.629,6517.348
19 ott 20222.669,952.676,252.640,002.644,402.644,4042.034
18 ott 20222.635,002.664,002.623,102.639,402.639,4054.323
17 ott 20222.623,102.635,502.602,952.625,202.625,20517.112
14 ott 20222.628,052.663,002.610,002.617,802.617,8064.997
13 ott 20222.610,002.627,652.591,002.597,852.597,8521.040
12 ott 20222.606,652.645,202.606,652.618,502.618,5093.094
11 ott 20222.699,252.699,252.616,452.624,752.624,7542.665
10 ott 20222.705,552.726,852.658,752.679,602.679,6060.074
07 ott 20222.685,002.744,302.681,002.730,502.730,50271.371
06 ott 20222.609,952.620,002.584,002.593,702.593,7013.023
04 ott 20222.620,052.621,302.572,602.585,002.585,0021.012
03 ott 20222.621,052.622,402.556,052.575,752.575,7533.257
30 set 20222.528,302.637,602.523,302.606,552.606,5552.474
29 set 20222.585,452.606,352.518,452.531,852.531,8529.735
28 set 20222.590,002.634,002.565,002.575,302.575,3024.295
27 set 20222.655,052.679,602.585,102.597,252.597,2583.651
26 set 20222.652,052.678,452.563,052.654,502.654,50120.531
23 set 20222.740,002.755,452.666,302.672,452.672,4568.808
22 set 20222.642,002.743,002.642,002.737,902.737,9074.111
21 set 20222.691,002.699,402.655,702.665,152.665,1554.813
20 set 20222.635,002.692,502.635,002.683,352.683,3549.312
19 set 20222.605,202.631,952.552,102.620,802.620,80360.491
16 set 20222.650,002.675,902.603,502.612,302.612,3051.770
15 set 20222.710,002.716,552.648,002.656,502.656,5025.431
14 set 20222.641,202.711,502.641,202.699,902.699,9051.991
13 set 20222.688,002.722,052.671,902.706,202.706,20117.273
12 set 20222.615,002.670,002.609,852.661,452.661,4529.523
09 set 20222.644,002.652,002.593,652.602,852.602,8525.214
08 set 20222.648,402.660,002.616,502.626,252.626,2534.825
07 set 20222.610,002.641,102.605,852.637,902.637,9016.776
06 set 20222.644,952.646,002.611,302.624,302.624,3019.725
05 set 20222.627,002.640,002.612,002.624,452.624,4518.974
02 set 20222.632,002.644,402.607,102.612,002.612,0045.358
01 set 20222.602,652.646,952.566,202.623,002.623,0040.272
30 ago 20222.549,302.621,502.541,152.602,702.602,7047.083
29 ago 20222.470,002.540,402.469,952.531,052.531,0578.810
26 ago 20222.470,252.555,352.470,252.532,502.532,50132.299
25 ago 20222.453,052.501,002.453,052.467,102.467,1031.802
24 ago 20222.490,502.492,002.441,052.460,352.460,3531.644
23 ago 20222.399,502.501,402.399,502.480,302.480,3027.918
22 ago 20222.440,002.458,902.408,002.417,502.417,5023.165
19 ago 20222.499,652.499,652.434,002.439,652.439,6522.248
18 ago 20222.495,002.504,202.468,002.478,052.478,0522.624
17 ago 20222.493,652.523,402.480,852.492,152.492,1523.905
16 ago 20222.452,002.499,002.433,802.493,652.493,6565.495
12 ago 20222.471,602.491,602.463,002.471,952.471,9515.634
11 ago 20222.440,002.486,002.440,002.464,002.464,0020.501
10 ago 20222.465,002.466,052.417,352.431,852.431,8520.109
08 ago 20222.471,052.474,952.434,452.446,702.446,7048.818
05 ago 20222.430,002.471,702.417,602.432,552.432,5556.735
04 ago 20222.425,002.431,402.372,952.423,202.423,2029.141
03 ago 20222.398,002.425,302.356,302.414,502.414,5042.560
02 ago 20222.362,002.397,002.355,602.384,252.384,2538.910
01 ago 20222.348,452.380,002.339,502.376,652.376,65531.468
29 lug 20222.356,002.392,202.338,602.353,052.353,0529.367
28 lug 20222.331,902.341,002.304,102.334,602.334,6025.292
27 lug 20222.270,652.310,602.266,252.302,202.302,2023.854
26 lug 20222.325,052.331,502.285,002.292,852.292,8554.887
25 lug 20222.344,002.348,852.313,152.328,852.328,8535.799
22 lug 20222.300,202.329,952.285,352.324,902.324,9034.529
21 lug 20222.288,002.294,002.264,002.287,852.287,8535.831
20 lug 20222.276,002.297,902.262,352.270,802.270,8043.224
19 lug 20222.235,002.252,002.217,002.239,652.239,6537.063
18 lug 20222.190,002.246,902.190,002.236,852.236,85518.292
15 lug 20222.144,002.195,702.134,702.188,902.188,90103.497
14 lug 20222.134,002.140,002.112,252.128,502.128,5014.330
13 lug 20222.129,002.141,452.108,052.110,652.110,6563.483
12 lug 20222.131,002.141,002.114,802.130,852.130,8533.898
11 lug 20222.150,402.174,102.126,102.158,752.158,7526.869
*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...