Titagarh Rail Systems Limited (BOM:532966)
India · Delayed Price · Currency is INR 765.05
-12.80 (-1.65%)
At close: Feb 13, 2026
Titagarh Rail Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 774.95 | 776.00 | 761.35 | 765.05 | 765.05 | -1.65% | 46,093 |
| Feb 12, 2026 | 785.65 | 790.75 | 775.55 | 777.85 | 777.85 | -2.43% | 51,824 |
| Feb 11, 2026 | 795.35 | 800.00 | 786.00 | 797.25 | 797.25 | 1.34% | 27,517 |
| Feb 10, 2026 | 787.55 | 798.50 | 783.50 | 786.70 | 786.70 | 1.12% | 77,275 |
| Feb 9, 2026 | 781.10 | 786.25 | 776.00 | 777.95 | 777.95 | -0.28% | 48,437 |
| Feb 6, 2026 | 780.20 | 783.75 | 769.60 | 780.10 | 780.10 | -0.02% | 38,511 |
| Feb 5, 2026 | 791.55 | 796.10 | 777.05 | 780.25 | 780.25 | -1.74% | 14,848 |
| Feb 4, 2026 | 798.35 | 809.00 | 788.05 | 794.10 | 794.10 | -0.53% | 20,422 |
| Feb 3, 2026 | 807.70 | 822.35 | 795.15 | 798.35 | 798.35 | 0.96% | 68,296 |
| Feb 2, 2026 | 789.00 | 800.00 | 771.95 | 790.75 | 790.75 | 0.58% | 73,543 |
| Feb 1, 2026 | 827.00 | 848.00 | 773.65 | 786.20 | 786.20 | -4.25% | 285,726 |
| Jan 30, 2026 | 801.90 | 828.60 | 790.00 | 821.10 | 821.10 | 2.31% | 53,750 |
| Jan 29, 2026 | 817.85 | 822.80 | 797.75 | 802.60 | 802.60 | -1.62% | 57,387 |
| Jan 28, 2026 | 790.00 | 822.00 | 788.80 | 815.80 | 815.80 | 4.48% | 107,864 |
| Jan 27, 2026 | 790.00 | 790.00 | 766.50 | 780.85 | 780.85 | -0.57% | 39,988 |
| Jan 23, 2026 | 794.65 | 799.95 | 778.50 | 785.35 | 785.35 | -1.16% | 25,879 |
| Jan 22, 2026 | 782.75 | 798.45 | 775.65 | 794.55 | 794.55 | 2.32% | 79,749 |
| Jan 21, 2026 | 770.55 | 785.00 | 758.00 | 776.55 | 776.55 | -0.10% | 134,419 |
| Jan 20, 2026 | 789.50 | 791.00 | 772.10 | 777.35 | 777.35 | -1.54% | 62,899 |
| Jan 19, 2026 | 800.55 | 803.00 | 786.60 | 789.50 | 789.50 | -1.83% | 49,554 |
| Jan 16, 2026 | 820.25 | 822.80 | 798.85 | 804.20 | 804.20 | -1.68% | 74,983 |
| Jan 14, 2026 | 787.75 | 833.95 | 785.00 | 817.90 | 817.90 | 3.25% | 174,523 |
| Jan 13, 2026 | 807.00 | 816.85 | 785.50 | 792.15 | 792.15 | -0.75% | 62,573 |
| Jan 12, 2026 | 802.10 | 802.80 | 771.50 | 798.15 | 798.15 | -0.88% | 108,265 |
| Jan 9, 2026 | 823.05 | 831.15 | 800.20 | 805.25 | 805.25 | -2.41% | 121,125 |
| Jan 8, 2026 | 849.25 | 863.75 | 820.00 | 825.10 | 825.10 | -3.54% | 80,969 |
| Jan 7, 2026 | 860.00 | 872.00 | 842.85 | 855.40 | 855.40 | -0.40% | 60,361 |
| Jan 6, 2026 | 883.00 | 884.75 | 855.15 | 858.80 | 858.80 | -2.70% | 56,820 |
| Jan 5, 2026 | 891.05 | 904.80 | 876.95 | 882.65 | 882.65 | -0.91% | 81,024 |
| Jan 2, 2026 | 883.05 | 892.85 | 881.65 | 890.75 | 890.75 | 1.03% | 35,008 |
| Jan 1, 2026 | 893.15 | 901.55 | 880.70 | 881.65 | 881.65 | -1.13% | 41,993 |
| Dec 31, 2025 | 883.40 | 904.50 | 881.20 | 891.70 | 891.70 | 1.51% | 92,691 |
| Dec 30, 2025 | 907.35 | 924.60 | 872.10 | 878.45 | 878.45 | -3.27% | 307,695 |
| Dec 29, 2025 | 900.00 | 921.50 | 890.95 | 908.15 | 908.15 | 1.19% | 278,471 |
| Dec 26, 2025 | 854.80 | 906.00 | 847.35 | 897.45 | 897.45 | 4.96% | 605,130 |
| Dec 24, 2025 | 837.10 | 868.45 | 835.00 | 855.00 | 855.00 | 2.11% | 310,057 |
| Dec 23, 2025 | 819.60 | 858.00 | 813.50 | 837.35 | 837.35 | 2.27% | 291,672 |
| Dec 22, 2025 | 784.90 | 821.55 | 779.00 | 818.80 | 818.80 | 4.31% | 88,913 |
| Dec 19, 2025 | 771.85 | 786.45 | 762.75 | 784.95 | 784.95 | 1.72% | 41,150 |
| Dec 18, 2025 | 784.85 | 784.85 | 767.25 | 771.65 | 771.65 | -0.41% | 63,920 |
| Dec 17, 2025 | 794.75 | 794.75 | 770.00 | 774.80 | 774.80 | -1.88% | 18,604 |
| Dec 16, 2025 | 788.25 | 797.75 | 784.00 | 789.65 | 789.65 | 0.02% | 36,453 |
| Dec 15, 2025 | 775.55 | 799.00 | 769.25 | 789.50 | 789.50 | 1.40% | 63,492 |
| Dec 12, 2025 | 771.40 | 780.55 | 769.65 | 778.60 | 778.60 | 1.08% | 34,973 |
| Dec 11, 2025 | 760.00 | 772.00 | 751.85 | 770.30 | 770.30 | 2.09% | 19,691 |
| Dec 10, 2025 | 773.55 | 781.05 | 752.00 | 754.55 | 754.55 | -2.42% | 31,637 |
| Dec 9, 2025 | 763.45 | 777.65 | 746.80 | 773.30 | 773.30 | 1.36% | 47,511 |
| Dec 8, 2025 | 787.00 | 787.75 | 753.00 | 762.90 | 762.90 | -3.30% | 43,992 |
| Dec 5, 2025 | 789.15 | 798.00 | 780.75 | 788.95 | 788.95 | 0.01% | 67,075 |
| Dec 4, 2025 | 792.20 | 802.00 | 782.50 | 788.90 | 788.90 | -0.67% | 63,888 |