Titan Intech share price history

BSE: 521005IT - ServicesSmall Cap

TITAN INTECH LIMITED · Face value ₹1 · Listed Feb 1987

₹0.83₹0.01 (1.22%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹0.82.

29 Oct: open ₹0.83, high ₹0.86, low ₹0.82

52-week range of traded prices to 29 Oct 2026

₹0.63Low, 18 Mar 2026₹4.55High, 30 Oct 2025

Market cap: ₹73 Cr3,092nd largest listed
P/E: 12.89
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 4.7%
ROCE: 3.9%
Debt to equity: 0.04
Volume, BSE: 23,39,387

Titan Intech share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Titan Intech's share price is on record from 23 Aug 2013, when it closed at ₹1.56, to 29 Oct 2026. Its highest close was ₹7.24 on 24 May 2024 and its lowest ₹0.18 on 15 Mar 2021, adjusted for 2 splits and bonus issues. Its trading goes back to 30 Jan 2012, but prices before 23 Aug 2013 are not shown: on 14 Mar 2013 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.83	−30.8%	1.32	0.66	1.24	1.37	0.63	1,13,28,21,635
2025	1.20	−70.3%	4.35	1.10	4.10	4.55	1.06	1,21,58,95,054
2024	4.04	+7.5%	7.24	3.00	3.83	7.50	2.85	90,35,56,200
2023	3.76	+144.4%	5.10	1.52	1.60	5.36	1.45	12,64,34,240
2022	1.54	+368.6%	2.29	0.33	0.33	2.40	0.33	8,72,58,208
2021	0.33	+73.8%	0.33	0.18	0.19	0.33	0.18	1,72,608
2020	0.19	−52.1%	0.39	0.19	0.39	0.39	0.19	47,360
2019	0.39	−32.3%	0.56	0.36	0.56	0.56	0.36	26,48,400
2018	0.58	+3.0%	0.85	0.53	0.56	0.85	0.53	27,59,632
2017	0.56	−68.1%	1.72	0.38	1.79	1.81	0.37	1,85,15,984
2016	1.77	−53.5%	4.83	1.20	3.75	4.94	1.20	6,61,51,872
2015	3.81	−24.5%	5.24	2.66	5.24	5.38	2.54	3,39,31,328
2014	5.05	+258.9%	5.94	0.94	1.48	6.05	0.94	3,66,66,672
2013	1.41	–	1.64	1.37	1.56	1.64	1.37	7,104

₹ 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. 2021 is from its first session, 1 Mar 2021. 2014 is from its first session, 10 Mar 2014. 2013 is from its first session, 23 Aug 2013. The close is the year's last trade for 2020 (11 Mar 2020), 2019 (12 Dec 2019), 2018 (6 Dec 2018) and 2013 (8 Oct 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.83	−12.6%	0.96	0.98	0.70	6,10,07,118
Sep 2026	0.95	+1.1%	0.96	1.04	0.92	7,98,79,119
Aug 2026	0.94	−6.0%	1.00	1.10	0.91	7,53,23,961
Jul 2026	1.00	+3.1%	0.97	1.09	0.89	12,35,63,874
Jun 2026	0.97	+2.1%	0.93	1.18	0.90	12,49,87,856
May 2026	0.95	+15.9%	0.83	1.10	0.83	21,76,87,564
Apr 2026	0.82	+20.6%	0.70	1.01	0.68	9,59,92,551
Mar 2026	0.68	−21.8%	0.84	0.85	0.63	10,36,16,493
Feb 2026	0.87	−2.2%	0.93	1.09	0.85	7,90,49,695
Jan 2026	0.89	−25.8%	1.24	1.37	0.77	17,17,13,404
Dec 2025	1.20	−43.1%	2.07	2.07	1.06	14,51,04,327
Nov 2025	2.11	−11.0%	2.48	2.90	2.11	4,88,25,856
Oct 2025	2.37	+7.7%	2.27	4.55	2.15	19,71,53,281
Sep 2025	2.20	−6.3%	2.37	2.82	2.11	18,19,24,540
Aug 2025	2.35	+32.4%	1.80	2.40	1.70	13,15,97,830
Jul 2025	1.77	+18.5%	1.54	1.82	1.44	6,92,01,330
Jun 2025	1.50	+6.1%	1.41	1.55	1.41	7,69,78,670
May 2025	1.41	+10.6%	1.30	1.56	1.13	5,21,36,940
Apr 2025	1.28	+4.3%	1.25	1.40	1.25	3,98,98,720
Mar 2025	1.22	−13.6%	1.47	1.60	1.20	4,70,13,600
Feb 2025	1.42	−49.6%	2.89	2.90	1.39	13,83,19,680
Jan 2025	2.81	−30.5%	4.10	4.14	2.71	8,77,40,280
Dec 2024	4.04	−8.8%	4.50	4.60	3.92	9,19,27,520
Nov 2024	4.43	+5.4%	4.40	4.82	3.94	10,84,73,980
Oct 2024	4.20	+4.8%	4.15	4.26	3.43	5,93,54,400
Sep 2024	4.01	−13.8%	4.61	4.73	3.99	8,91,79,520
Aug 2024	4.65	+36.1%	3.42	4.93	2.85	11,96,97,550
Jul 2024	3.42	−19.7%	4.40	5.10	3.38	15,43,83,140
Jun 2024	4.26	−33.9%	6.69	6.69	3.96	5,56,00,330
May 2024	6.44	+8.8%	5.94	7.50	5.56	4,95,78,720
Apr 2024	5.92	−6.7%	6.53	7.06	5.63	2,52,20,912
Mar 2024	6.34	−1.6%	6.69	6.88	5.81	4,31,57,632
Feb 2024	6.45	+33.6%	4.81	6.63	4.39	5,31,50,608
Jan 2024	4.83	+28.5%	3.83	4.87	3.50	5,38,31,888
Dec 2023	3.76	−1.3%	3.95	3.95	3.28	1,95,59,392
Nov 2023	3.81	+9.2%	3.57	4.06	3.45	1,30,05,664
Oct 2023	3.49	−7.7%	3.81	3.81	3.28	41,99,312
Sep 2023	3.78	+35.3%	2.85	3.78	2.79	95,01,936
Aug 2023	2.79	+6.6%	2.65	3.11	2.51	41,83,600
Jul 2023	2.62	−17.1%	3.19	3.19	2.41	38,09,056
Jun 2023	3.16	−0.8%	3.25	3.69	2.94	72,30,208
May 2023	3.19	+8.4%	2.88	3.74	2.56	89,57,728
Apr 2023	2.94	−0.7%	3.10	3.59	2.79	63,87,408
Mar 2023	2.96	−28.9%	3.95	3.95	2.25	1,14,05,008
Feb 2023	4.16	+70.1%	2.57	5.36	2.44	2,10,87,792
Jan 2023	2.45	+59.1%	1.60	2.45	1.45	1,71,07,136
Dec 2022	1.54	−4.8%	1.58	1.69	1.31	36,66,544
Nov 2022	1.62	−5.7%	1.75	1.81	1.53	37,02,768
Oct 2022	1.71	−7.6%	1.89	2.23	1.63	67,31,504
Sep 2022	1.85	+29.5%	1.48	2.38	1.47	1,51,04,640
Aug 2022	1.43	+36.3%	1.07	1.43	0.91	95,90,608
Jul 2022	1.05	−4.5%	1.05	1.30	1.00	67,10,288
Jun 2022	1.10	−31.5%	1.53	1.94	1.10	1,47,03,264
May 2022	1.61	+36.7%	1.23	2.40	1.23	1,25,00,432
Apr 2022	1.18	+105.0%	0.60	1.19	0.58	1,21,73,600
Mar 2022	0.57	+69.8%	0.34	0.57	0.34	20,30,752
Feb 2022	0.34	−2.0%	0.34	0.36	0.34	2,82,528
Jan 2022	0.34	+5.0%	0.33	0.34	0.33	61,280
Dec 2021	0.33	+5.0%	0.31	0.33	0.31	42,768
Nov 2021	0.31	+9.9%	0.30	0.31	0.30	11,040
Sep 2021	0.28	+2.2%	0.29	0.29	0.28	23,024
Aug 2021	0.28	+15.6%	0.25	0.28	0.25	25,296
Jul 2021	0.24	+20.7%	0.20	0.24	0.20	33,968
Jun 2021	0.20	+7.8%	0.18	0.20	0.18	11,472
May 2021	0.19	+3.5%	0.18	0.19	0.18	1,600
Mar 2021	0.18	−5.3%	0.19	0.19	0.18	23,440
Mar 2020	0.19	−16.3%	0.21	0.21	0.19	8,496
Feb 2020	0.23	−42.7%	0.39	0.39	0.23	36,320
Jan 2020	0.39	0.0%	0.39	0.39	0.39	2,544
Dec 2019	0.39	−1.9%	0.40	0.40	0.39	160
Nov 2019	0.40	−9.6%	0.44	0.45	0.40	2,368
Oct 2019	0.44	+10.9%	0.40	0.44	0.40	2,240
Aug 2019	0.40	+2.6%	0.40	0.40	0.40	2,000
Jun 2019	0.39	−1.0%	0.41	0.47	0.39	12,576
May 2019	0.39	−20.3%	0.47	0.47	0.36	10,88,400
Apr 2019	0.49	+14.7%	0.43	0.54	0.43	2,48,384
Mar 2019	0.43	−14.2%	0.48	0.48	0.43	1,87,424
Feb 2019	0.50	−0.1%	0.50	0.53	0.50	2,080
Jan 2019	0.50	−13.5%	0.56	0.56	0.50	11,02,768
Dec 2018	0.58	0.0%	0.58	0.58	0.58	1,19,200
Nov 2018	0.58	−4.6%	0.58	0.58	0.58	1,600
Oct 2018	0.61	−12.2%	0.66	0.66	0.61	4,21,040
Sep 2018	0.69	−0.9%	0.70	0.70	0.69	368
Aug 2018	0.70	+6.7%	0.65	0.72	0.65	22,928
Jul 2018	0.66	0.0%	0.65	0.66	0.65	55,056
Jun 2018	0.66	+5.0%	0.63	0.66	0.63	3,440
May 2018	0.63	−18.8%	0.75	0.75	0.59	4,45,968
Apr 2018	0.77	−5.3%	0.81	0.81	0.77	10,37,632
Mar 2018	0.81	+0.2%	0.81	0.85	0.80	27,216
Feb 2018	0.81	+26.3%	0.66	0.85	0.64	4,75,856
Jan 2018	0.64	+13.8%	0.56	0.67	0.53	1,49,328
Dec 2017	0.56	−9.7%	0.59	0.59	0.56	19,216
Nov 2017	0.63	+4.7%	0.63	0.69	0.63	5,84,976
Oct 2017	0.60	+22.4%	0.48	0.60	0.37	21,46,016
Sep 2017	0.49	−26.1%	0.65	0.67	0.49	6,94,544
Aug 2017	0.66	−18.8%	0.85	0.85	0.66	3,18,512
Jul 2017	0.81	−15.0%	0.98	0.98	0.78	7,83,344
Jun 2017	0.96	+2.0%	0.94	0.98	0.94	65,152
May 2017	0.94	0.0%	0.94	1.03	0.82	10,06,832
Apr 2017	0.94	+11.9%	0.84	1.03	0.79	17,48,384
Mar 2017	0.84	−20.2%	1.10	1.10	0.79	37,98,928
Feb 2017	1.05	−6.1%	1.07	1.12	0.89	20,07,952
Jan 2017	1.12	−36.9%	1.79	1.81	1.12	53,42,128
Dec 2016	1.77	+28.6%	1.33	1.79	1.33	30,36,880
Nov 2016	1.38	−19.5%	1.63	1.63	1.20	20,97,216
Oct 2016	1.71	−29.9%	2.38	2.49	1.71	28,79,488
Sep 2016	2.44	−12.0%	2.84	3.75	2.44	1,26,57,136
Aug 2016	2.78	+27.5%	2.38	3.04	2.13	1,02,73,504
Jul 2016	2.18	−4.9%	2.06	2.31	1.81	1,33,20,192
Jun 2016	2.29	−29.9%	3.11	3.11	2.29	3,92,416
May 2016	3.27	−26.6%	4.62	4.62	3.27	79,44,336
Apr 2016	4.46	+13.0%	4.13	4.94	3.64	81,98,448
Mar 2016	3.94	+17.0%	3.54	4.38	3.19	13,09,968
Feb 2016	3.37	+10.2%	3.21	3.67	2.94	7,38,352
Jan 2016	3.06	−19.7%	3.75	3.87	2.83	33,03,936
Dec 2015	3.81	−3.3%	4.00	4.51	3.50	21,00,672
Nov 2015	3.94	−3.8%	4.06	4.38	3.64	28,37,952
Oct 2015	4.09	−8.1%	4.67	4.67	3.44	4,39,600
Sep 2015	4.45	+9.3%	4.28	4.72	3.98	1,22,240
Aug 2015	4.08	−8.5%	4.59	5.18	4.08	1,79,312
Jul 2015	4.45	+2.2%	4.44	5.38	4.23	15,13,584
Jun 2015	4.36	+10.3%	4.00	4.39	3.73	6,45,040
May 2015	3.95	+23.8%	3.35	4.10	2.54	1,42,04,096
Apr 2015	3.19	−1.4%	3.13	3.64	2.81	44,34,368
Mar 2015	3.24	−13.7%	3.75	3.94	3.00	31,53,744
Feb 2015	3.75	−15.9%	4.47	4.69	3.54	14,77,728
Jan 2015	4.46	−11.6%	5.24	5.37	4.27	28,22,992
Dec 2014	5.05	−10.6%	5.63	5.81	4.94	15,28,800
Nov 2014	5.65	+0.8%	5.49	6.05	5.32	68,20,208
Oct 2014	5.60	+15.9%	4.93	6.05	4.91	90,20,992
Sep 2014	4.83	+52.2%	3.24	4.83	3.22	1,07,30,672
Aug 2014	3.18	+43.7%	2.25	3.18	2.25	54,82,912
Jul 2014	2.21	+95.8%	1.18	2.21	1.18	30,74,704
Jun 2014	1.13	+20.3%	0.94	1.13	0.94	752
May 2014	0.94	−3.2%	0.94	0.94	0.94	320
Apr 2014	0.97	−31.0%	1.33	1.33	0.97	6,496
Mar 2014	1.40	−0.2%	1.48	1.48	1.40	816
Oct 2013	1.41	−2.2%	1.37	1.41	1.37	3,472
Sep 2013	1.44	−12.4%	1.63	1.63	1.44	2,512
Aug 2013	1.64	–	1.56	1.64	1.56	1,120

₹ 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
29 Oct 2026	0.83	0.86	0.82	0.83	0.84	23,39,387
28 Oct 2026	0.85	0.85	0.81	0.82	0.82	14,14,423
27 Oct 2026	0.86	0.88	0.80	0.83	0.84	13,57,377
26 Oct 2026	0.83	0.89	0.76	0.85	0.83	28,56,559
23 Oct 2026	0.82	0.83	0.70	0.81	0.75	78,51,217
22 Oct 2026	0.87	0.87	0.77	0.79	0.83	56,33,773
21 Oct 2026	0.93	0.95	0.81	0.86	0.90	96,20,266
19 Oct 2026	0.94	0.94	0.92	0.93	0.93	16,16,263
16 Oct 2026	0.93	0.94	0.92	0.93	0.93	14,50,416
15 Oct 2026	0.93	0.95	0.93	0.93	0.93	9,05,045
14 Oct 2026	0.94	0.95	0.93	0.94	0.94	17,66,814
13 Oct 2026	0.95	0.95	0.93	0.93	0.93	12,31,403
12 Oct 2026	0.95	0.95	0.93	0.94	0.94	25,19,298
9 Oct 2026	0.93	0.95	0.92	0.94	0.93	29,47,233
8 Oct 2026	0.94	0.95	0.92	0.92	0.93	25,45,391
7 Oct 2026	0.96	0.96	0.93	0.93	0.94	28,42,959
6 Oct 2026	0.95	0.96	0.94	0.95	0.95	26,06,935
5 Oct 2026	0.94	0.98	0.94	0.95	0.96	54,15,142
1 Oct 2026	0.96	0.98	0.94	0.95	0.96	40,87,217
30 Sep 2026	0.95	0.96	0.93	0.95	0.95	23,76,815
29 Sep 2026	0.97	0.98	0.93	0.94	0.96	70,25,040
28 Sep 2026	0.97	0.98	0.95	0.96	0.97	25,86,338

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Titan Intech bonus and split history

Ex-date	Event	Price factor	What happened
31 Oct 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
31 Oct 2025	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 31 Oct 2025), and its terms do not account for the move. Not adjusted for.
8 Sep 2025	Split	0.1000	Each share became 10.
3 Feb 2025	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 May 2024	Bonus	0.6250	Holders received 3 bonus shares for every 5 held.
14 Mar 2013	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.