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 %:0.41
Market Cap (Rs Cr.):81325.65
P/E(TTM):62.53
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)
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     377.95   Down   -0.30 (-0.08%)   Asian Paints Ltd     1,403.30   Down   -5.80 (-0.41%)   Axis Bank Ltd     635.75   Up   11.35 (1.82%)   Bajaj Auto Ltd     2,728.50   Down   -6.85 (-0.25%)   Bajaj Finance Ltd     2,871.80   Up   32.05 (1.13%)   Bajaj Finserv Ltd     7,116.60   Up   53.00 (0.75%)   Bharat Petroleum Corporation Ltd     368.75   Down   -7.20 (-1.92%)   Bharti Airtel Ltd     368.25   Down   -2.30 (-0.62%)   Bharti Infratel Ltd     287.50   Up   2.70 (0.95%)   Cipla Ltd     650.25   Up   6.40 (0.99%)   Coal India Ltd     291.40   Up   7.35 (2.59%)   Dr Reddys Laboratories Ltd     2,410.95   Up   30.20 (1.27%)   Eicher Motors Ltd     28,611.15   Up   228.35 (0.80%)   GAIL (India) Ltd     378.10   Down   -0.95 (-0.25%)   Grasim Industries Ltd     1,065.40   Up   25.55 (2.46%)   HCL Technologies Ltd     1,004.60   Up   16.35 (1.65%)   HDFC Bank Ltd     2,096.05   Down   -0.15 (-0.01%)   Hero Honda Motors Ltd     3,316.75   Up   12.75 (0.39%)   Hindalco Industries Ltd     226.40   Down   -0.25 (-0.11%)   Hindustan Petroleum Corporation Ltd     266.85   Down   -3.15 (-1.17%)   Hindustan Unilever Ltd     1,752.50   Down   -24.50 (-1.38%)   Housing Development Finance Corporation Ltd     1,913.35   Down   -6.70 (-0.35%)   ICICI Bank Ltd     338.85   Up   0.40 (0.12%)   Indiabulls Housing Finance Ltd     1,283.20   Down   -13.00 (-1.00%)   Indian Oil Corporation Ltd     157.70   Down   -0.95 (-0.60%)   IndusInd Bank Ltd     1,975.95   Down   -15.00 (-0.75%)   Infosys Technologies Ltd     1,383.95   Down   -0.30 (-0.02%)   ITC Ltd     312.90   Down   -0.40 (-0.13%)   Kotak Mahindra Bank Ltd     1,263.40   Down   -11.35 (-0.89%)   Larsen & Toubro Ltd     1,322.55   Down   -1.15 (-0.09%)   Lupin Ltd     888.60   Up   19.35 (2.23%)   Mahindra & Mahindra Ltd     957.80   Down   -11.75 (-1.21%)   Maruti Suzuki India Ltd     9,113.30   Up   38.95 (0.43%)   NIFTY (S&P CNX)     11,570.90   Up   19.15 (0.17%)   NTPC Ltd     160.85   Up   2.30 (1.45%)   Oil & Natural Gas Corpn Ltd     170.20   Up   1.50 (0.89%)   Power Grid Corporation of India Ltd     187.55   Down   -0.10 (-0.05%)   Reliance Industries Ltd     1,247.20   Up   12.30 (1.00%)   State Bank of India     307.00   Down   -0.65 (-0.21%)   Sun Pharmaceuticals Industries Ltd     635.40   Up   9.05 (1.44%)   Tata Consultancy Services Ltd     2,017.65   Up   7.70 (0.38%)   Tata Motors Ltd     268.80   Down   -1.30 (-0.48%)   Tata Steel Ltd     582.15   Down   -17.25 (-2.88%)   Tech Mahindra Ltd     709.40   Up   21.45 (3.12%)   Titan Company Ltd     916.30   Down   -5.40 (-0.59%)   UltraTech Cement Ltd     4,350.20   Up   49.50 (1.15%)   UPL Ltd     646.20   Up   27.30 (4.41%)   Vedanta Ltd     218.85   Down   -3.00 (-1.35%)   Wipro Ltd     288.95   Up   3.90 (1.37%)   Yes Bank Ltd     391.35   Down   -2.65 (-0.67%)   Zee Entertainment Enterprises Ltd     515.15   Up   9.00 (1.78%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com