Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Titan Company LtdIndustry : Diamond Cutting / Jewellery
BSE Code:500114
ISIN Demat:INE280A01028
Book Value(Rs):58.50
NSE Symbol:TITAN
Div & Yield %:0.46
Market Cap (Rs Cr.):71946.19
P/E(TTM):55.32
EPS(TTM):14.65
Face Value(Rs):1
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Sep 2018 928.35 774.05 805.50 70.61 54.71 58.14 71,511.18
Aug 2018 947.00 872.30 890.70 70.17 61.80 64.29 79,075.11
Jul 2018 913.35 800.05 910.45 66.13 55.23 65.71 80,828.49
Jun 2018 945.00 825.40 878.85 71.33 55.95 63.43 78,023.09
May 2018 996.00 894.10 901.35 74.88 64.01 65.06 80,020.61
Apr 2018 1,006.00 901.05 981.05 74.76 64.78 70.81 87,096.26
Mar 2018 963.15 800.00 941.20 71.14 57.31 67.93 83,558.43
Feb 2018 879.45 741.05 815.95 98.79 74.77 86.64 72,438.91
Jan 2018 938.00 841.85 869.05 100.15 89.01 92.28 77,153.06
Share Prices Of 2017
Dec 2017 871.90 772.00 856.00 93.51 81.66 90.89 75,994.50
Nov 2017 842.00 633.00 819.05 90.55 64.89 86.97 72,714.13
Oct 2017 638.00 584.00 634.30 68.14 61.39 67.35 56,312.28
Sep 2017 653.55 563.60 582.70 70.85 57.88 61.87 51,731.30
Aug 2017 638.50 537.25 616.60 69.15 56.84 65.47 54,740.89
Jul 2017 550.00 522.00 543.20 59.84 54.87 57.68 48,224.54
Jun 2017 566.70 466.00 523.60 61.73 48.98 55.60 46,484.48
May 2017 505.65 460.05 474.70 54.90 47.94 50.41 42,143.21
Apr 2017 495.00 456.40 471.25 53.99 48.04 50.04 41,836.92
Mar 2017 470.50 428.10 461.30 50.52 45.24 48.98 40,953.58
Feb 2017 459.00 359.00 436.65 58.37 44.20 55.31 38,765.18
Jan 2017 377.90 325.55 362.80 48.63 40.31 45.96 32,208.88
Share Prices Of 2016
Dec 2016 335.40 307.00 325.75 43.73 38.80 41.27 28,919.63
Nov 2016 384.00 296.30 322.05 49.59 36.57 40.80 28,591.15
Oct 2016 410.00 355.00 381.85 52.53 41.35 48.37 33,900.11
Sep 2016 445.00 384.20 395.65 58.89 47.26 50.12 35,125.26
Aug 2016 429.25 392.75 418.15 55.14 48.34 52.97 37,122.78
Jul 2016 434.95 398.10 419.05 57.40 50.07 53.09 37,202.68
Jun 2016 408.95 351.75 404.70 52.35 44.32 51.27 35,928.71
May 2016 384.80 352.05 359.20 51.40 42.94 45.50 31,889.28
Apr 2016 384.50 333.90 355.40 50.71 42.06 45.02 31,551.92
Mar 2016 359.80 311.00 338.80 46.52 36.37 42.92 30,078.20
Feb 2016 375.70 303.00 316.35 40.87 31.19 34.00 28,085.12
Jan 2016 366.50 327.60 363.90 39.67 34.01 39.11 32,306.54
Share Prices Of 2015
Dec 2015 383.70 340.00 346.70 41.95 35.83 37.26 30,779.55
Nov 2015 392.00 330.00 382.00 42.42 32.93 41.05 33,913.43
Oct 2015 357.85 303.00 348.70 39.12 30.22 37.47 30,957.10
Sep 2015 339.00 311.50 318.15 36.97 32.58 34.19 28,244.92
Aug 2015 351.75 314.50 337.75 38.32 33.68 36.30 29,984.98
Jul 2015 367.40 320.80 323.85 40.12 34.15 34.80 28,750.95
Jun 2015 379.65 337.00 366.15 41.17 35.19 39.35 32,506.29
May 2015 394.00 335.00 377.50 43.22 34.11 40.57 33,513.93
Apr 2015 422.45 379.00 382.80 46.58 40.38 41.14 33,984.45
Mar 2015 421.50 384.30 392.00 46.47 40.41 42.13 34,801.22
Feb 2015 448.00 409.30 420.50 55.38 48.07 50.23 37,331.41
Jan 2015 443.90 369.15 430.55 54.66 43.61 51.43 38,223.63
Share Prices Of 2014
Dec 2014 400.00 345.50 381.25 49.05 40.21 45.54 33,846.85
Nov 2014 395.75 354.35 370.05 48.91 41.52 44.20 32,852.53
Oct 2014 424.25 365.10 393.20 51.18 43.20 46.97 34,907.75
Sep 2014 409.75 365.00 407.65 49.19 42.79 48.69 36,190.60
Aug 2014 372.00 321.00 362.95 45.48 37.74 43.35 32,222.20
Jul 2014 362.70 318.15 341.05 44.03 37.58 40.74 30,277.95
Jun 2014 360.90 303.30 352.65 44.12 34.44 42.12 31,307.78
May 2014 347.65 255.05 310.75 43.69 30.11 37.12 27,587.95
Apr 2014 275.00 252.15 254.75 34.39 29.68 30.43 22,616.35
Mar 2014 268.30 239.15 262.45 32.76 27.44 31.35 23,299.95
Feb 2014 247.35 216.10 242.20 30.47 25.72 29.60 21,502.18
Jan 2014 236.00 203.00 221.55 30.08 22.64 27.07 19,668.90
Adani Ports & Special Economic Zone Ltd     326.95   Down   -6.40 (-1.92%)   Asian Paints Ltd     1,274.90   Up   7.30 (0.58%)   Axis Bank Ltd     584.90   Down   -3.95 (-0.67%)   Bajaj Auto Ltd     2,593.05   Down   -17.45 (-0.67%)   Bajaj Finance Ltd     2,271.95   Down   -36.90 (-1.60%)   Bajaj Finserv Ltd     5,588.35   Down   -68.75 (-1.22%)   Bharat Petroleum Corporation Ltd     291.95   Down   -10.15 (-3.36%)   Bharti Airtel Ltd     294.10   Up   0.10 (0.03%)   Bharti Infratel Ltd     267.20   Up   0.95 (0.36%)   Cipla Ltd     638.75   Down   -1.00 (-0.16%)   Coal India Ltd     282.60   Up   6.20 (2.24%)   Dr Reddys Laboratories Ltd     2,581.65   Up   8.05 (0.31%)   Eicher Motors Ltd     22,898.00   Down   -104.15 (-0.45%)   GAIL (India) Ltd     354.90   Up   2.60 (0.74%)   Grasim Industries Ltd     897.40   Down   -8.10 (-0.89%)   HCL Technologies Ltd     1,030.00   Up   26.60 (2.65%)   HDFC Bank Ltd     1,999.00   Up   6.25 (0.31%)   Hero Honda Motors Ltd     2,900.00   Up   4.80 (0.17%)   Hindalco Industries Ltd     225.25   Down   -5.30 (-2.30%)   Hindustan Petroleum Corporation Ltd     207.95   Down   -4.20 (-1.98%)   Hindustan Unilever Ltd     1,560.25   Up   14.05 (0.91%)   Housing Development Finance Corporation Ltd     1,760.00   Up   3.75 (0.21%)   ICICI Bank Ltd     324.45   Up   3.80 (1.19%)   Indiabulls Housing Finance Ltd     825.10   Down   -82.25 (-9.06%)   Indian Oil Corporation Ltd     133.65   Down   -1.80 (-1.33%)   IndusInd Bank Ltd     1,632.75   Up   12.20 (0.75%)   Infosys Technologies Ltd     708.50   Up   13.25 (1.91%)   ITC Ltd     288.15   Up   5.50 (1.95%)   JSW Steel Ltd     367.10   Down   -6.50 (-1.74%)   Kotak Mahindra Bank Ltd     1,180.45   Up   4.70 (0.40%)   Larsen & Toubro Ltd     1,231.15   Up   6.50 (0.53%)   Mahindra & Mahindra Ltd     763.55   Down   -14.15 (-1.82%)   Maruti Suzuki India Ltd     7,006.00   Down   -144.90 (-2.03%)   NIFTY (S&P CNX)     10,597.80   Up   13.05 (0.12%)   NTPC Ltd     165.20   Up   1.25 (0.76%)   Oil & Natural Gas Corpn Ltd     162.50   Down   -3.10 (-1.87%)   Power Grid Corporation of India Ltd     189.60   Up   2.40 (1.28%)   Reliance Industries Ltd     1,168.60   Up   4.80 (0.41%)   State Bank of India     269.10   Down   -1.20 (-0.44%)   Sun Pharmaceuticals Industries Ltd     603.05   Up   0.35 (0.06%)   Tata Consultancy Services Ltd     1,952.65   Down   -9.65 (-0.49%)   Tata Motors Ltd     183.65   Down   -2.20 (-1.18%)   Tata Steel Ltd     568.00   Down   -4.80 (-0.84%)   Tech Mahindra Ltd     727.70   Up   9.00 (1.25%)   Titan Company Ltd     802.25   Down   -8.35 (-1.03%)   UltraTech Cement Ltd     3,738.95   Down   -13.75 (-0.37%)   UPL Ltd     637.85   Down   -4.25 (-0.66%)   Vedanta Ltd     210.20   Down   -2.25 (-1.06%)   Wipro Ltd     322.70   Up   3.65 (1.14%)   Yes Bank Ltd     236.60   Down   -12.30 (-4.94%)   Zee Entertainment Enterprises Ltd     467.55   Down   -2.20 (-0.47%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com