TITAN COMPANY LTD - Price History
Monthly price history for TITAN.NS (TITAN COMPANY LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹3,245.70 | ₹3,245.70 |
| April 2024 | ₹3,589.25 | ₹3,589.25 |
| March 2024 | ₹3,801.80 | ₹3,801.80 |
| February 2024 | ₹3,624.40 | ₹3,624.40 |
| January 2024 | ₹3,697.55 | ₹3,697.55 |
| December 2023 | ₹3,675.45 | ₹3,675.45 |
| November 2023 | ₹3,490.60 | ₹3,490.60 |
| October 2023 | ₹3,189.65 | ₹3,189.65 |
| September 2023 | ₹3,148.80 | ₹3,148.80 |
| August 2023 | ₹3,104.45 | ₹3,104.45 |
| July 2023 | ₹3,004.05 | ₹3,004.05 |
| June 2023 | ₹3,037.81 | ₹3,047.65 |
| May 2023 | ₹2,804.56 | ₹2,823.25 |
| April 2023 | ₹2,624.36 | ₹2,641.85 |
| March 2023 | ₹2,498.25 | ₹2,514.90 |
| February 2023 | ₹2,357.09 | ₹2,372.80 |
| January 2023 | ₹2,361.41 | ₹2,377.15 |
| December 2022 | ₹2,580.30 | ₹2,597.50 |
| November 2022 | ₹2,635.44 | ₹2,653 |
| October 2022 | ₹2,743.22 | ₹2,761.50 |
| September 2022 | ₹2,589.69 | ₹2,606.95 |
| August 2022 | ₹2,587.40 | ₹2,604.65 |
| July 2022 | ₹2,336.48 | ₹2,352.05 |
| June 2022 | ₹1,921.60 | ₹1,941.25 |
| May 2022 | ₹2,193.57 | ₹2,216 |
| April 2022 | ₹2,433.32 | ₹2,458.20 |
| March 2022 | ₹2,510.48 | ₹2,536.15 |
| February 2022 | ₹2,520.77 | ₹2,546.55 |
| January 2022 | ₹2,336.41 | ₹2,360.30 |
| December 2021 | ₹2,496.87 | ₹2,522.40 |
| November 2021 | ₹2,351.45 | ₹2,375.50 |
| October 2021 | ₹2,359.42 | ₹2,383.55 |
| September 2021 | ₹2,139.97 | ₹2,161.85 |
| August 2021 | ₹1,902.15 | ₹1,921.60 |
| July 2021 | ₹1,697.19 | ₹1,714.55 |
| June 2021 | ₹1,710.93 | ₹1,732.50 |
| May 2021 | ₹1,576.38 | ₹1,596.25 |
| April 2021 | ₹1,473.08 | ₹1,491.65 |
| March 2021 | ₹1,538.65 | ₹1,558.05 |
| February 2021 | ₹1,389.38 | ₹1,406.90 |
| January 2021 | ₹1,402.62 | ₹1,420.30 |
| December 2020 | ₹1,547.64 | ₹1,567.15 |
| November 2020 | ₹1,344.25 | ₹1,361.20 |
| October 2020 | ₹1,151.24 | ₹1,165.75 |
| September 2020 | ₹1,186.39 | ₹1,201.35 |
| August 2020 | ₹1,086.80 | ₹1,100.50 |
| July 2020 | ₹1,026.31 | ₹1,043.25 |
| June 2020 | ₹934.43 | ₹949.85 |
| May 2020 | ₹875.55 | ₹890 |
| April 2020 | ₹954.30 | ₹970.05 |
| March 2020 | ₹918.54 | ₹933.70 |
| February 2020 | ₹1,234.13 | ₹1,254.50 |
| January 2020 | ₹1,168.47 | ₹1,187.75 |
| December 2019 | ₹1,168.66 | ₹1,187.95 |
| November 2019 | ₹1,140.87 | ₹1,159.70 |
| October 2019 | ₹1,309.59 | ₹1,331.20 |
| September 2019 | ₹1,252.38 | ₹1,273.05 |
| August 2019 | ₹1,087.16 | ₹1,105.10 |
| July 2019 | ₹1,039.20 | ₹1,056.35 |
| June 2019 | ₹1,307.10 | ₹1,334.70 |
| May 2019 | ₹1,210.19 | ₹1,235.75 |
| April 2019 | ₹1,134.59 | ₹1,158.55 |
| March 2019 | ₹1,110.79 | ₹1,134.25 |
| February 2019 | ₹1,004 | ₹1,025.20 |
| January 2019 | ₹975.20 | ₹995.80 |
| December 2018 | ₹911.74 | ₹931 |
| November 2018 | ₹907.93 | ₹927.10 |
| October 2018 | ₹827.13 | ₹844.60 |
| September 2018 | ₹788.94 | ₹805.60 |
| August 2018 | ₹873.45 | ₹891.90 |
| July 2018 | ₹893.48 | ₹912.35 |
| June 2018 | ₹856.58 | ₹878.50 |
| May 2018 | ₹877.64 | ₹900.10 |
| April 2018 | ₹957.30 | ₹981.80 |
| March 2018 | ₹918.79 | ₹942.30 |
| February 2018 | ₹795.79 | ₹816.15 |
| January 2018 | ₹847.86 | ₹869.55 |
| December 2017 | ₹836.74 | ₹858.15 |
| November 2017 | ₹798.47 | ₹818.90 |
| October 2017 | ₹619.40 | ₹635.25 |
| September 2017 | ₹569.97 | ₹584.55 |
| August 2017 | ₹601.70 | ₹617.10 |
| July 2017 | ₹530.67 | ₹544.25 |
| June 2017 | ₹508.92 | ₹524.45 |
| May 2017 | ₹460.84 | ₹474.90 |
| April 2017 | ₹456.32 | ₹470.25 |
| March 2017 | ₹449.04 | ₹462.75 |
| February 2017 | ₹424.25 | ₹437.20 |
| January 2017 | ₹351.33 | ₹362.05 |
| December 2016 | ₹317.12 | ₹326.80 |
| November 2016 | ₹313.92 | ₹323.50 |
| October 2016 | ₹362.49 | ₹373.55 |
| September 2016 | ₹383.40 | ₹395.10 |
| August 2016 | ₹406.10 | ₹418.50 |
| July 2016 | ₹408.92 | ₹421.40 |
| June 2016 | ₹394.22 | ₹406.25 |
| May 2016 | ₹349.82 | ₹360.50 |
| April 2016 | ₹345.36 | ₹355.90 |
| March 2016 | ₹329.06 | ₹339.10 |
| February 2016 | ₹305.44 | ₹316.80 |
| January 2016 | ₹350.66 | ₹363.70 |
| December 2015 | ₹334.70 | ₹347.15 |
| November 2015 | ₹367.82 | ₹381.50 |
| October 2015 | ₹337.40 | ₹349.95 |
| September 2015 | ₹306.45 | ₹317.85 |
| August 2015 | ₹325.69 | ₹337.80 |
| July 2015 | ₹312.04 | ₹323.65 |
| June 2015 | ₹350.85 | ₹366.30 |
| May 2015 | ₹362.34 | ₹378.30 |
| April 2015 | ₹366.65 | ₹382.80 |
| March 2015 | ₹375.08 | ₹391.60 |
| February 2015 | ₹416.99 | ₹435.35 |
| January 2015 | ₹412.44 | ₹430.60 |
| December 2014 | ₹365.55 | ₹381.65 |
| November 2014 | ₹355.21 | ₹370.85 |
| October 2014 | ₹376.90 | ₹393.50 |
| September 2014 | ₹390.74 | ₹407.95 |
| August 2014 | ₹348.07 | ₹363.40 |
| July 2014 | ₹326.66 | ₹341.05 |
| June 2014 | ₹335.95 | ₹353.05 |
| May 2014 | ₹294.99 | ₹310 |
| April 2014 | ₹242.51 | ₹254.85 |
| March 2014 | ₹249.98 | ₹262.70 |
| February 2014 | ₹230.76 | ₹242.50 |
| January 2014 | ₹210.82 | ₹221.55 |
| December 2013 | ₹218.39 | ₹229.50 |
| November 2013 | ₹217.96 | ₹229.05 |
| October 2013 | ₹254.26 | ₹267.20 |
| September 2013 | ₹220.86 | ₹232.10 |
| August 2013 | ₹213.77 | ₹224.65 |
| July 2013 | ₹250.64 | ₹263.40 |
| June 2013 | ₹210.91 | ₹223.50 |
| May 2013 | ₹277.01 | ₹293.55 |
| April 2013 | ₹255.45 | ₹270.70 |
| March 2013 | ₹241.95 | ₹256.40 |
| February 2013 | ₹246.20 | ₹260.90 |
| January 2013 | ₹263.61 | ₹279.35 |
| December 2012 | ₹268.33 | ₹284.35 |
| November 2012 | ₹294.14 | ₹311.70 |
| October 2012 | ₹244.69 | ₹259.30 |
| September 2012 | ₹246.44 | ₹261.15 |
| August 2012 | ₹207.94 | ₹220.35 |
| July 2012 | ₹209.44 | ₹221.95 |
| June 2012 | ₹209.17 | ₹223.40 |
| May 2012 | ₹208.51 | ₹222.70 |
| April 2012 | ₹218.15 | ₹233 |
| March 2012 | ₹213.99 | ₹228.55 |
| February 2012 | ₹213.85 | ₹228.40 |
| January 2012 | ₹190.07 | ₹203 |
| December 2011 | ₹160.10 | ₹171 |
| November 2011 | ₹166.33 | ₹177.65 |
| October 2011 | ₹203.45 | ₹217.30 |
| September 2011 | ₹195.64 | ₹208.95 |
| August 2011 | ₹192.59 | ₹205.70 |
| July 2011 | ₹213.71 | ₹228.25 |
| June 2011 | ₹199.53 | ₹214.30 |
| May 2011 | ₹205.21 | ₹440.80 |
| April 2011 | ₹187.59 | ₹402.96 |
| March 2011 | ₹177.43 | ₹381.14 |
| February 2011 | ₹154.92 | ₹332.78 |
| January 2011 | ₹167.64 | ₹360.10 |
| December 2010 | ₹167.36 | ₹359.50 |
| November 2010 | ₹171.92 | ₹369.30 |
| October 2010 | ₹165.37 | ₹355.22 |
| September 2010 | ₹152.42 | ₹327.40 |
| August 2010 | ₹136.48 | ₹293.16 |
| July 2010 | ₹130.62 | ₹280.58 |
| June 2010 | ₹109.68 | ₹237.02 |
| May 2010 | ₹102.82 | ₹222.20 |
| April 2010 | ₹98.52 | ₹212.92 |
| March 2010 | ₹85.17 | ₹184.06 |
| February 2010 | ₹80.80 | ₹174.62 |
| January 2010 | ₹69.45 | ₹150.08 |
| December 2009 | ₹65.86 | ₹142.34 |
| November 2009 | ₹61.93 | ₹133.84 |
| October 2009 | ₹58.12 | ₹125.60 |
| September 2009 | ₹57.90 | ₹125.12 |
| August 2009 | ₹56.89 | ₹122.94 |
| July 2009 | ₹56.64 | ₹122.40 |
| June 2009 | ₹53.86 | ₹117.38 |
| May 2009 | ₹49.23 | ₹107.30 |
| April 2009 | ₹34.26 | ₹74.68 |
| March 2009 | ₹35.87 | ₹78.18 |
| February 2009 | ₹34.57 | ₹75.34 |
| January 2009 | ₹42.14 | ₹91.84 |
| December 2008 | ₹42.50 | ₹92.62 |
| November 2008 | ₹42.91 | ₹93.52 |
| October 2008 | ₹46.26 | ₹100.82 |
| September 2008 | ₹51 | ₹111.16 |
| August 2008 | ₹58.30 | ₹127.06 |
| July 2008 | ₹51.69 | ₹112.66 |
| June 2008 | ₹45.19 | ₹99.24 |
| May 2008 | ₹53.71 | ₹117.94 |
| April 2008 | ₹56.58 | ₹124.24 |
| March 2008 | ₹48.14 | ₹105.70 |
| February 2008 | ₹50.08 | ₹109.98 |
| January 2008 | ₹51.78 | ₹113.70 |
| December 2007 | ₹71.15 | ₹156.24 |
| November 2007 | ₹69.87 | ₹153.42 |
| October 2007 | ₹78.49 | ₹172.36 |
| September 2007 | ₹66.89 | ₹146.88 |
| August 2007 | ₹56.54 | ₹124.16 |
| July 2007 | ₹52.50 | ₹115.28 |
| June 2007 | ₹60.85 | ₹134.16 |
| May 2007 | ₹51.03 | ₹112.50 |
| April 2007 | ₹45.01 | ₹99.24 |
| March 2007 | ₹38.23 | ₹84.28 |
| February 2007 | ₹37.53 | ₹82.74 |
| January 2007 | ₹43.49 | ₹95.88 |
| December 2006 | ₹39.01 | ₹86 |
| November 2006 | ₹34.46 | ₹75.98 |
| October 2006 | ₹34.76 | ₹76.64 |
| September 2006 | ₹36.60 | ₹80.68 |
| August 2006 | ₹35.53 | ₹78.34 |
| July 2006 | ₹27.17 | ₹60.18 |
| June 2006 | ₹26.85 | ₹59.48 |
| May 2006 | ₹31.47 | ₹69.70 |
| April 2006 | ₹33.72 | ₹74.70 |
| March 2006 | ₹37.76 | ₹83.64 |
| February 2006 | ₹35.56 | ₹78.78 |
| January 2006 | ₹31.73 | ₹70.28 |
| December 2005 | ₹36.14 | ₹80.06 |
| November 2005 | ₹29.04 | ₹64.32 |
| October 2005 | ₹22.43 | ₹49.68 |
| September 2005 | ₹21.50 | ₹47.62 |
| August 2005 | ₹21.77 | ₹48.22 |
| July 2005 | ₹21.35 | ₹47.48 |
| June 2005 | ₹16.58 | ₹36.88 |
| May 2005 | ₹13.17 | ₹29.30 |
| April 2005 | ₹10.67 | ₹23.74 |
| March 2005 | ₹10.13 | ₹22.54 |
| February 2005 | ₹9.08 | ₹20.20 |
| January 2005 | ₹7.81 | ₹17.38 |
| December 2004 | ₹8.18 | ₹18.20 |
| November 2004 | ₹7.64 | ₹17 |
| October 2004 | ₹7.46 | ₹16.58 |
| September 2004 | ₹6.19 | ₹13.76 |
| August 2004 | ₹6.44 | ₹14.32 |
| July 2004 | ₹3.96 | ₹10.78 |
| June 2004 | ₹3.82 | ₹10.40 |
| May 2004 | ₹3.21 | ₹8.74 |
| April 2004 | ₹3.92 | ₹10.66 |
| March 2004 | ₹3.79 | ₹10.32 |
| February 2004 | ₹4.32 | ₹11.74 |
| January 2004 | ₹4.05 | ₹11.02 |
| December 2003 | ₹4.64 | ₹12.62 |
| November 2003 | ₹4.04 | ₹11 |
| October 2003 | ₹4.25 | ₹11.56 |
| September 2003 | ₹2.78 | ₹7.56 |
| August 2003 | ₹2.77 | ₹7.54 |
| July 2003 | ₹1.77 | ₹6.48 |
| June 2003 | ₹1.79 | ₹6.56 |
| May 2003 | ₹1.76 | ₹6.44 |
| April 2003 | ₹1.50 | ₹5.52 |
| March 2003 | ₹1.35 | ₹4.94 |
| February 2003 | ₹1.58 | ₹5.78 |
| January 2003 | ₹1.69 | ₹6.20 |
| December 2002 | ₹2.07 | ₹7.60 |
| November 2002 | ₹2.05 | ₹7.52 |
| October 2002 | ₹1.48 | ₹5.44 |
| September 2002 | ₹1.52 | ₹5.56 |
| August 2002 | ₹1.77 | ₹6.48 |
| July 2002 | ₹0.98 | ₹6.74 |
| June 2002 | ₹1.14 | ₹7.80 |
| May 2002 | ₹0.86 | ₹5.92 |
| April 2002 | ₹0.99 | ₹6.80 |
| March 2002 | ₹0.75 | ₹5.16 |
| February 2002 | ₹0.69 | ₹4.74 |
| January 2002 | ₹0.50 | ₹3.44 |
| December 2001 | ₹0.54 | ₹3.72 |
| November 2001 | ₹0.56 | ₹3.86 |
| October 2001 | ₹0.47 | ₹3.22 |
| September 2001 | ₹0.43 | ₹2.94 |
| August 2001 | ₹0.49 | ₹3.36 |
| July 2001 | ₹0.56 | ₹3.80 |
| June 2001 | ₹0.62 | ₹4.28 |
| May 2001 | ₹0.85 | ₹5.80 |
| April 2001 | ₹0.60 | ₹4.14 |
| March 2001 | ₹0.60 | ₹4.14 |
| February 2001 | ₹0.99 | ₹6.80 |
| January 2001 | ₹1.02 | ₹6.98 |
| December 2000 | ₹0.89 | ₹6.08 |
| November 2000 | ₹0.91 | ₹6.26 |
| October 2000 | ₹0.76 | ₹5.18 |
| September 2000 | ₹0.74 | ₹5.10 |
| August 2000 | ₹0.88 | ₹6.02 |
| July 2000 | ₹0.86 | ₹5.90 |
| June 2000 | ₹0.97 | ₹6.64 |
| May 2000 | ₹1.08 | ₹7.40 |
| April 2000 | ₹1.02 | ₹7 |
| March 2000 | ₹1.31 | ₹8.98 |
| February 2000 | ₹1.48 | ₹10.10 |
| January 2000 | ₹1.99 | ₹13.60 |
| December 1999 | ₹2.12 | ₹14.50 |
| November 1999 | ₹2.02 | ₹13.80 |
| October 1999 | ₹1.38 | ₹9.42 |
| September 1999 | ₹1.47 | ₹10.04 |
| August 1999 | ₹1.32 | ₹9.02 |
| July 1999 | ₹0.63 | ₹10.44 |
| June 1999 | ₹0.53 | ₹8.78 |
| May 1999 | ₹0.46 | ₹7.70 |
| April 1999 | ₹0.39 | ₹6.44 |
| March 1999 | ₹0.48 | ₹7.90 |
| February 1999 | ₹0.47 | ₹7.76 |
| January 1999 | ₹0.48 | ₹8 |
| December 1998 | ₹0.58 | ₹9.54 |
| November 1998 | ₹0.27 | ₹4.50 |
| October 1998 | ₹0.31 | ₹5.20 |
| September 1998 | ₹0.34 | ₹5.60 |
| August 1998 | ₹0.24 | ₹3.92 |
| July 1998 | ₹0.24 | ₹3.92 |
| June 1998 | ₹0.24 | ₹4.04 |
| May 1998 | ₹0.35 | ₹5.80 |
| April 1998 | ₹0.35 | ₹5.76 |
| March 1998 | ₹0.34 | ₹5.58 |
| February 1998 | ₹0.26 | ₹4.40 |
| January 1998 | ₹0.37 | ₹6.10 |
| December 1997 | ₹0.39 | ₹6.52 |
| November 1997 | ₹0.42 | ₹6.92 |
| October 1997 | ₹0.46 | ₹7.60 |
| September 1997 | ₹0.46 | ₹7.66 |
| August 1997 | ₹0.46 | ₹7.62 |
| July 1997 | ₹0.48 | ₹7.94 |
| June 1997 | ₹0.38 | ₹6.30 |
| May 1997 | ₹0.39 | ₹6.40 |
| April 1997 | ₹0.37 | ₹6.16 |
| March 1997 | ₹0.36 | ₹6.04 |
| February 1997 | ₹0.45 | ₹7.42 |
| January 1997 | ₹0.44 | ₹7.28 |
| December 1996 | ₹0.54 | ₹8.88 |
| November 1996 | ₹0.44 | ₹7.38 |
| October 1996 | ₹0.63 | ₹10.48 |
| September 1996 | ₹0.62 | ₹10.30 |
| August 1996 | ₹0.73 | ₹12.08 |
| July 1996 | ₹0.84 | ₹13.86 |
| June 1996 | ₹0.78 | ₹12.98 |
| May 1996 | ₹0.63 | ₹10.52 |
| April 1996 | ₹0.71 | ₹11.76 |
| March 1996 | ₹0.70 | ₹11.66 |
| February 1996 | ₹0.72 | ₹12 |
| January 1996 | ₹0.64 | ₹10.66 |
| December 1995 | ₹13.90 | ₹230.50 |
| November 1995 | ₹13.03 | ₹216 |
| October 1995 | ₹16.40 | ₹272 |
| September 1995 | ₹16.88 | ₹279.90 |
| August 1995 | ₹16.89 | ₹280 |
| July 1995 | ₹19.78 | ₹328 |
| June 1995 | ₹15.44 | ₹256 |
| May 1995 | ₹15.56 | ₹258 |
| April 1995 | ₹15.44 | ₹256 |
| March 1995 | ₹17.79 | ₹295 |
| February 1995 | ₹18.85 | ₹312.50 |
| January 1995 | ₹17.49 | ₹290 |
| December 1994 | ₹19.54 | ₹324 |
| November 1994 | ₹21.77 | ₹361 |
TITAN.NS
Price: ₹3,245.70
52 week price:
Dividend Yield: 0.31%
5-year range yield:
Forward Dividend Yield: 0.31%
Payout Ratio: 51.16%
Payout Ratio Range:
Dividend Per Share: 20.00 INR
Earnings Per Share: 39.09 INR
P/E Ratio: 92.14
Exchange: NSI
Sector: Consumer Cyclical
Industry: Luxury Goods
Market Capitalization: 2.9 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 30.00%