Titan Securities share price history

BSE: 530045FinanceSmall Cap

₹34.29₹2.21 (6.05%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹36.50.

52-week range of traded prices to 23 Oct 2026

₹32.02Low, 4 Mar 2026₹58.35High, 7 Apr 2026

Market cap: ₹86 Cr2,886th largest listed
P/E: 6.0
P/B: 0.8
Dividend yield: Nonein the last 12 months
ROE: 13.7%
ROCE: 1.0%
Debt to equity: 0.00
Volume, BSE: 36,748

Titan Securities share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Titan Securities's share price is on record from 2 Jan 2007, when it closed at ₹2.79, to 23 Oct 2026. Its highest close was ₹54.77 on 6 Apr 2026 and its lowest ₹1.92 on 29 Aug 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	34.29	−12.5%	54.77	34.29	39.35	58.35	32.02	43,19,135
2025	39.19	−3.3%	50.11	29.06	40.16	51.60	29.00	29,44,042
2024	40.53	+64.6%	53.12	24.88	25.00	55.00	24.00	83,04,755
2023	24.62	+21.0%	26.16	15.41	20.80	28.40	14.81	68,75,289
2022	20.35	−4.7%	25.60	15.20	23.40	26.85	14.20	73,72,710
2021	21.35	+94.1%	25.60	9.60	11.25	26.85	9.25	1,13,78,656
2020	11.00	+235.4%	11.40	2.97	3.06	11.97	2.65	25,30,879
2019	3.28	−24.9%	4.56	1.92	4.20	4.72	1.92	1,28,40,405
2018	4.37	−37.6%	6.86	3.59	7.00	7.35	3.43	29,54,365
2017	7.00	+218.2%	9.59	2.11	2.11	9.59	2.11	98,867
2016	2.20	−66.7%	7.60	2.20	6.93	7.60	2.20	14,082
2015	6.60	−14.3%	7.32	5.63	7.32	7.32	5.63	14,657
2014	7.70	+29.8%	10.50	3.90	6.00	11.02	3.90	19,970
2013	5.93	−23.8%	8.38	5.93	8.16	8.38	5.93	11,449
2012	7.78	−13.8%	12.00	5.33	9.48	12.00	5.07	33,256
2011	9.03	−3.0%	13.50	7.35	9.00	14.10	7.35	1,74,163
2010	9.31	+30.2%	9.79	5.22	6.81	10.27	4.96	1,88,572
2009	7.15	+43.0%	9.89	2.35	5.00	10.05	2.35	1,09,750
2008	5.00	−12.3%	10.86	3.21	5.98	11.05	3.20	1,34,018
2007	5.70	–	6.48	2.16	2.45	7.34	2.16	3,78,817

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 19 Jan 2017. 2015 is from its first session, 22 Jan 2015. 2014 is from its first session, 30 Jan 2014. The 2008 close is its last trade, on 16 Dec 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	34.29	−11.6%	40.00	41.00	32.15	3,91,924
Sep 2026	38.79	−5.3%	40.95	43.00	35.68	6,11,185
Aug 2026	40.96	−5.7%	39.00	44.97	38.22	4,74,004
Jul 2026	43.44	+3.8%	41.65	47.00	39.01	5,66,864
Jun 2026	41.85	−7.2%	44.30	46.39	41.00	5,55,830
May 2026	45.08	−2.4%	45.16	50.00	40.50	3,57,805
Apr 2026	46.17	−3.0%	47.10	58.35	42.65	5,59,889
Mar 2026	47.60	+29.4%	35.87	51.50	32.02	5,99,111
Feb 2026	36.79	+2.9%	35.77	42.36	34.02	1,04,746
Jan 2026	35.77	−8.7%	39.35	40.00	33.50	97,777
Dec 2025	39.19	−4.6%	42.89	42.89	32.30	1,15,825
Nov 2025	41.10	−2.4%	43.40	45.90	38.10	1,39,121
Oct 2025	42.09	+9.6%	39.90	51.60	38.35	5,06,803
Sep 2025	38.42	+6.4%	36.80	47.56	31.10	7,37,680
Aug 2025	36.10	+12.9%	32.39	37.01	29.00	2,09,135
Jul 2025	31.98	−2.1%	32.66	38.00	31.22	2,22,406
Jun 2025	32.66	−4.0%	36.90	36.90	32.00	1,68,161
May 2025	34.03	+3.8%	36.00	38.90	30.00	1,46,094
Apr 2025	32.80	+0.5%	32.00	36.50	31.00	1,22,916
Mar 2025	32.65	−7.1%	38.00	38.00	31.50	1,46,254
Feb 2025	35.13	−11.5%	39.58	41.54	32.21	1,77,024
Jan 2025	39.68	−2.1%	40.16	44.00	35.10	2,52,623
Dec 2024	40.53	−6.4%	42.50	45.80	38.61	3,44,357
Nov 2024	43.31	−7.3%	47.80	49.10	40.50	2,74,180
Oct 2024	46.72	+17.4%	40.60	55.00	37.05	14,11,461
Sep 2024	39.78	+5.1%	37.84	50.00	36.16	8,68,885
Aug 2024	37.84	−5.8%	40.19	45.88	36.50	4,70,182
Jul 2024	40.17	−3.4%	41.95	44.90	34.01	3,29,775
Jun 2024	41.60	−2.4%	44.69	46.00	38.73	4,01,528
May 2024	42.63	+25.1%	34.69	46.89	34.10	11,85,039
Apr 2024	34.09	+15.1%	30.20	36.00	29.90	2,85,136
Mar 2024	29.62	−11.0%	32.62	34.75	28.00	2,45,014
Feb 2024	33.29	−0.5%	34.75	35.70	31.48	4,33,802
Jan 2024	33.46	+35.9%	25.00	38.80	24.00	20,55,396
Dec 2023	24.62	−0.1%	25.70	25.88	20.70	7,86,843
Nov 2023	24.65	+16.5%	21.34	26.39	20.50	7,97,844
Oct 2023	21.16	+0.1%	21.43	22.50	18.05	3,47,123
Sep 2023	21.14	−2.2%	22.49	24.40	18.81	7,36,468
Aug 2023	21.61	+25.9%	17.34	28.40	16.91	23,60,361
Jul 2023	17.16	+1.5%	17.40	17.45	16.00	3,61,744
Jun 2023	16.90	+2.2%	16.79	17.79	16.00	3,72,984
May 2023	16.54	−5.3%	17.25	18.99	15.41	1,68,097
Apr 2023	17.47	+9.1%	16.35	19.00	15.45	1,75,119
Mar 2023	16.02	−4.6%	17.15	18.00	14.81	3,22,124
Feb 2023	16.80	−12.5%	19.95	19.95	16.00	2,31,644
Jan 2023	19.20	−5.7%	20.80	20.90	18.50	2,14,938
Dec 2022	20.35	−4.2%	22.00	22.00	17.65	3,86,634
Nov 2022	21.25	+9.8%	19.55	23.70	17.10	6,92,357
Oct 2022	19.35	−11.6%	21.80	22.65	16.10	3,43,584
Sep 2022	21.90	+36.0%	16.25	24.75	16.00	14,86,657
Aug 2022	16.10	−0.6%	16.45	16.70	14.20	2,58,493
Jul 2022	16.20	−2.4%	15.50	17.45	15.00	1,74,943
Jun 2022	16.60	−5.7%	17.90	18.40	14.25	2,12,616
May 2022	17.60	−4.6%	19.80	19.80	15.40	4,41,520
Apr 2022	18.45	−2.6%	19.80	22.10	18.30	4,88,130
Mar 2022	18.95	+4.1%	18.50	21.30	18.10	5,47,493
Feb 2022	18.20	−16.9%	22.75	22.80	16.55	6,25,503
Jan 2022	21.90	+2.6%	23.40	26.85	19.30	17,14,780
Dec 2021	21.35	+33.0%	15.30	21.35	15.30	13,09,407
Nov 2021	16.05	+4.9%	15.65	17.40	15.05	4,98,890
Oct 2021	15.30	−6.4%	15.55	19.60	15.05	6,56,050
Sep 2021	16.35	−9.4%	18.95	18.95	15.80	5,48,964
Aug 2021	18.05	−21.4%	23.80	23.80	15.50	5,93,959
Jul 2021	22.95	+28.3%	18.75	26.85	16.30	22,18,710
Jun 2021	17.89	+74.4%	10.26	19.85	9.85	27,88,102
May 2021	10.26	−7.0%	11.10	11.50	9.78	3,99,896
Apr 2021	11.03	+10.3%	10.00	11.87	9.50	5,21,109
Mar 2021	10.00	−1.9%	9.71	10.88	9.50	6,93,852
Feb 2021	10.19	−3.6%	10.95	11.40	9.45	5,49,801
Jan 2021	10.57	−3.9%	11.25	11.80	9.25	5,99,916
Dec 2020	11.00	+19.2%	9.68	11.65	8.96	7,91,559
Nov 2020	9.23	+3.7%	8.90	10.20	8.15	2,16,449
Oct 2020	8.90	+24.1%	7.31	11.97	7.03	3,59,290
Sep 2020	7.17	−10.4%	7.85	8.16	7.17	25,617
Aug 2020	8.00	+19.2%	6.58	8.55	6.33	2,08,494
Jul 2020	6.71	+20.3%	5.85	8.81	5.85	1,14,587
Jun 2020	5.58	+69.6%	3.50	5.58	3.01	78,981
May 2020	3.29	+2.5%	3.21	3.84	2.86	37,388
Apr 2020	3.21	+7.0%	3.20	3.89	2.81	22,447
Mar 2020	3.00	−16.7%	3.03	4.32	2.65	4,23,329
Feb 2020	3.60	−1.9%	3.67	4.33	2.78	1,09,862
Jan 2020	3.67	+11.9%	3.06	3.92	2.90	1,42,876
Dec 2019	3.28	+5.1%	3.30	3.67	2.62	1,05,559
Nov 2019	3.12	+7.6%	2.90	3.35	2.60	8,87,363
Oct 2019	2.90	−15.2%	3.15	3.60	2.55	3,60,653
Sep 2019	3.42	+62.9%	2.39	3.94	2.15	13,93,352
Aug 2019	2.10	−38.2%	3.43	3.84	1.92	22,79,321
Jul 2019	3.40	−2.9%	3.49	4.17	2.70	29,28,496
Jun 2019	3.50	+2.0%	3.11	4.00	2.62	19,58,413
May 2019	3.43	−10.0%	4.19	4.19	3.12	7,71,195
Apr 2019	3.81	−15.5%	4.51	4.55	3.33	36,241
Mar 2019	4.51	+12.5%	3.92	4.72	3.92	1,02,040
Feb 2019	4.01	−1.0%	4.10	4.32	3.87	9,28,398
Jan 2019	4.05	−7.3%	4.20	4.58	4.05	10,89,374
Dec 2018	4.37	+21.1%	3.61	4.60	3.59	31,734
Nov 2018	3.61	−8.6%	3.95	4.11	3.61	1,976
Oct 2018	3.95	−1.3%	4.00	4.20	3.95	769
Sep 2018	4.00	−2.2%	4.09	4.25	4.00	3,615
Aug 2018	4.09	+2.3%	4.00	4.51	4.00	17,056
Jul 2018	4.00	0.0%	4.00	4.00	3.43	15,644
Jun 2018	4.00	−7.0%	4.30	4.35	4.00	1,395
May 2018	4.30	+1.2%	4.25	4.46	4.00	2,001
Apr 2018	4.25	−3.4%	4.18	4.40	4.10	33,737
Mar 2018	4.40	−17.3%	5.32	5.74	4.00	16,01,425
Feb 2018	5.32	−12.8%	6.00	6.88	5.04	10,71,109
Jan 2018	6.10	−12.9%	7.00	7.35	5.74	1,73,904
Dec 2017	7.00	−25.6%	9.41	9.41	7.00	36,498
Nov 2017	9.41	+3.4%	9.00	9.59	7.73	21,570
Oct 2017	9.10	+62.2%	5.89	9.59	5.89	5,023
Sep 2017	5.61	+5.3%	5.59	5.61	5.59	3,902
Aug 2017	5.33	−5.0%	5.61	5.61	5.32	9,114
Jul 2017	5.61	+33.3%	4.42	5.61	4.42	7,535
Jun 2017	4.21	+39.9%	3.16	4.21	3.16	4,113
May 2017	3.01	−2.9%	3.05	3.06	3.01	1,500
Apr 2017	3.10	+15.7%	2.81	3.10	2.55	7,001
Mar 2017	2.68	+27.0%	2.12	2.68	2.12	2,025
Feb 2017	2.11	0.0%	2.11	2.12	2.11	255
Jan 2017	2.11	−4.1%	2.11	2.11	2.11	331
Dec 2016	2.20	−6.8%	2.47	2.47	2.20	3,750
Nov 2016	2.36	+7.3%	2.21	2.36	2.21	1,600
Oct 2016	2.20	−4.3%	2.20	2.31	2.20	701
Sep 2016	2.30	−24.3%	3.19	3.19	2.27	1,493
Aug 2016	3.04	−17.8%	3.52	3.69	3.04	1,576
Jul 2016	3.70	−8.9%	4.07	4.07	3.70	1,070
Jun 2016	4.06	+4.6%	3.69	4.06	3.69	972
Apr 2016	3.88	−1.8%	3.88	3.88	3.88	200
Mar 2016	3.95	−42.4%	6.86	6.86	3.95	1,075
Feb 2016	6.86	−9.7%	7.60	7.60	6.86	829
Jan 2016	7.60	+15.2%	6.93	7.60	6.90	816
Dec 2015	6.60	+14.6%	6.04	6.62	5.73	3,670
Nov 2015	5.76	−14.0%	6.37	6.37	5.76	790
Oct 2015	6.70	+3.7%	6.46	7.00	6.46	113
Sep 2015	6.46	+4.9%	6.46	6.46	6.46	10
Aug 2015	6.16	+4.2%	5.90	6.51	5.90	6,467
Jul 2015	5.91	+4.8%	5.64	5.92	5.63	3,297
Jun 2015	5.64	−0.2%	5.93	5.93	5.64	3
May 2015	5.65	0.0%	5.93	5.93	5.65	104
Apr 2015	5.65	−14.0%	6.25	6.25	5.65	83
Mar 2015	6.57	−4.9%	6.57	6.57	6.57	5
Feb 2015	6.91	−5.6%	6.96	6.96	6.91	110
Jan 2015	7.32	−4.9%	7.32	7.32	7.32	5
Dec 2014	7.70	−14.6%	9.47	9.47	7.70	661
Nov 2014	9.02	−5.0%	9.02	9.02	9.02	20
Oct 2014	9.49	−0.6%	9.74	11.02	9.49	1,770
Sep 2014	9.55	+17.0%	8.32	9.55	8.16	3,776
Aug 2014	8.16	+74.4%	4.91	8.40	4.91	3,494
Jul 2014	4.68	+9.1%	4.25	4.68	4.25	3,619
Jun 2014	4.29	−12.6%	4.90	4.90	3.90	3,832
Apr 2014	4.91	−9.6%	5.16	5.16	4.91	2,139
Mar 2014	5.43	−9.5%	5.71	5.71	5.43	599
Jan 2014	6.00	+1.2%	6.00	6.00	6.00	60
Dec 2013	5.93	−5.0%	5.93	5.93	5.93	60
Nov 2013	6.24	−9.6%	6.56	6.56	6.24	4
Oct 2013	6.90	−4.6%	7.58	7.58	6.90	405
Sep 2013	7.23	−9.5%	8.38	8.38	7.23	2,099
Jul 2013	7.99	+9.5%	7.64	7.99	7.64	3
Jun 2013	7.30	+9.4%	7.00	7.30	7.00	1,857
May 2013	6.67	+4.9%	6.67	6.67	6.67	2
Apr 2013	6.36	−1.5%	6.67	7.00	6.36	701
Mar 2013	6.46	−4.9%	6.46	6.46	6.46	250
Feb 2013	6.79	−0.1%	6.79	6.79	6.79	190
Jan 2013	6.80	−12.6%	8.16	8.16	6.33	5,878
Dec 2012	7.78	+39.2%	5.86	9.04	5.57	6,465
Nov 2012	5.59	−10.0%	5.90	5.90	5.33	677
Oct 2012	6.21	−11.3%	6.66	7.05	5.07	10,317
Sep 2012	7.00	−15.6%	7.88	7.88	6.44	1,015
Aug 2012	8.29	+4.5%	8.29	8.29	8.29	500
Jul 2012	7.93	−0.8%	8.38	8.38	7.21	2,551
Jun 2012	7.99	+1.5%	7.99	7.99	7.99	10
May 2012	7.87	−5.1%	8.30	8.30	7.40	415
Apr 2012	8.29	−12.3%	8.98	9.00	7.05	3,291
Mar 2012	9.45	−5.5%	9.51	10.00	8.94	2,529
Feb 2012	10.00	−6.5%	11.18	12.00	10.00	1,786
Jan 2012	10.70	+18.5%	9.48	11.45	9.01	3,700
Dec 2011	9.03	−14.0%	10.50	11.00	9.03	3,872
Nov 2011	10.50	−3.7%	10.36	11.41	9.79	4,300
Oct 2011	10.90	+12.4%	9.80	10.90	8.40	5,718
Sep 2011	9.70	−11.7%	10.45	10.45	9.70	4,124
Aug 2011	10.99	−10.1%	12.00	13.40	10.67	13,653
Jul 2011	12.23	+66.4%	7.71	14.10	7.70	21,547
Jun 2011	7.35	−21.5%	8.90	9.30	7.35	4,344
May 2011	9.36	−2.0%	9.55	9.85	8.75	6,071
Apr 2011	9.55	+0.6%	9.10	10.90	8.60	6,859
Mar 2011	9.49	−0.1%	9.97	13.16	9.34	65,701
Feb 2011	9.50	+1.5%	8.90	9.83	8.54	1,755
Jan 2011	9.36	+0.5%	9.00	11.50	8.54	36,219
Dec 2010	9.31	+2.5%	9.48	10.27	7.24	17,816
Nov 2010	9.08	+27.7%	7.46	9.69	7.46	61,688
Oct 2010	7.11	+1.6%	7.32	7.56	5.95	44,352
Sep 2010	7.00	+21.7%	5.47	7.71	5.47	18,133
Aug 2010	5.75	−13.5%	6.98	7.80	4.96	4,605
Jul 2010	6.65	−3.6%	7.24	8.40	5.72	8,724
Jun 2010	6.90	+18.6%	5.55	6.93	5.33	6,044
May 2010	5.82	−10.5%	6.26	6.40	5.11	6,106
Apr 2010	6.50	−12.4%	7.05	7.35	5.60	12,982
Mar 2010	7.42	−6.2%	8.30	8.50	7.42	677
Feb 2010	7.91	−1.1%	7.24	7.91	5.99	4,302
Jan 2010	8.00	+11.9%	6.81	8.35	6.31	3,143
Dec 2009	7.15	+13.9%	6.50	7.75	5.98	12,410
Nov 2009	6.28	−19.5%	8.00	8.00	5.71	11,295
Oct 2009	7.80	−5.5%	7.90	8.64	7.80	3,290
Sep 2009	8.25	+13.8%	7.24	8.25	6.40	10,413
Aug 2009	7.25	−15.6%	9.70	10.05	7.25	7,469
Jul 2009	8.59	+52.8%	5.90	8.59	5.90	24,608
Jun 2009	5.62	+128.5%	2.58	5.62	2.58	2,614
May 2009	2.46	−23.6%	3.10	3.10	2.35	2,284
Apr 2009	3.22	−26.5%	4.59	4.59	2.92	3,200
Mar 2009	4.38	−51.2%	8.79	8.79	4.38	1,820
Feb 2009	8.97	+70.9%	5.51	9.49	5.51	29,289
Jan 2009	5.25	+5.0%	5.00	5.25	5.00	1,058
Dec 2008	5.00	0.0%	5.00	5.00	5.00	150
Nov 2008	5.00	0.0%	5.00	5.00	5.00	7
Oct 2008	5.00	−2.9%	4.95	5.15	4.95	670
Sep 2008	5.15	−17.3%	6.23	6.23	5.15	1,250
Aug 2008	6.23	+4.7%	5.95	6.30	5.94	2,221
Jul 2008	5.95	−8.5%	6.18	6.18	5.32	3,605
Jun 2008	6.50	−5.9%	7.10	7.45	5.88	6,845
May 2008	6.91	+105.7%	3.52	6.93	3.52	5,338
Apr 2008	3.36	−8.7%	3.52	3.53	3.20	1,603
Mar 2008	3.68	−40.0%	6.43	6.49	3.68	1,672
Feb 2008	6.13	−31.9%	8.90	8.90	5.84	10,252
Jan 2008	9.00	+57.9%	5.98	11.05	5.98	1,00,405
Dec 2007	5.70	+53.6%	3.71	5.70	3.71	10,608
Nov 2007	3.71	−37.0%	6.00	6.30	3.71	10,881
Oct 2007	5.89	+12.6%	5.49	6.10	4.99	28,766
Sep 2007	5.23	+3.8%	5.20	5.75	4.38	52,904
Aug 2007	5.04	+52.3%	3.15	6.48	3.15	83,120
Jul 2007	3.31	+11.8%	3.10	3.31	2.60	21,165
Jun 2007	2.96	+0.3%	3.09	3.09	2.72	2,851
May 2007	2.95	−13.2%	3.25	3.25	2.57	7,160
Apr 2007	3.40	+49.8%	2.20	3.40	2.16	9,990
Mar 2007	2.27	−31.2%	2.98	3.12	2.27	7,605
Feb 2007	3.30	−39.8%	4.95	5.39	2.73	37,356
Jan 2007	5.48	–	2.45	7.34	2.41	1,06,411

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	37.41	37.90	32.15	34.29	35.13	36,748
22 Oct 2026	35.90	37.99	35.90	36.50	37.01	17,856
21 Oct 2026	40.95	40.95	35.10	35.19	36.36	32,298
19 Oct 2026	37.30	37.99	35.81	36.94	36.94	27,848
16 Oct 2026	37.50	38.08	36.51	36.62	37.27	28,991
15 Oct 2026	37.00	37.60	36.07	37.10	36.97	25,643
14 Oct 2026	36.05	37.30	36.05	36.72	37.00	28,114
13 Oct 2026	37.05	37.98	36.00	36.18	37.03	28,284
12 Oct 2026	36.61	37.95	35.05	37.05	36.82	35,623
9 Oct 2026	38.00	38.80	36.55	37.23	37.31	26,429
8 Oct 2026	37.67	39.00	36.00	36.72	36.56	16,484
7 Oct 2026	40.04	40.04	37.25	37.80	38.44	32,301
6 Oct 2026	37.22	41.00	37.20	38.87	39.92	22,550
5 Oct 2026	38.28	39.00	37.01	37.55	38.16	31,530
1 Oct 2026	40.00	40.00	37.52	38.47	38.45	1,225
30 Sep 2026	41.00	41.00	38.00	38.79	38.84	30,136
29 Sep 2026	38.66	38.97	36.10	37.94	37.33	5,284
28 Sep 2026	40.00	40.00	37.81	38.66	38.99	10,381
25 Sep 2026	39.80	40.50	38.91	40.16	39.60	27,085
24 Sep 2026	39.71	40.19	35.68	39.29	38.75	48,724
23 Sep 2026	40.53	40.99	39.00	39.64	39.71	38,118
22 Sep 2026	39.72	40.85	39.41	39.74	40.30	28,584

Prices in ₹ per share as traded, not adjusted.