Titagarh Rail Systems Limited (BOM:532966)
India · Delayed Price · Currency is INR 938.10
-9.60 (-1.01%)
At close: Sep 16, 2025
Titagarh Rail Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 946.00 | 957.60 | 942.95 | 954.45 | 954.45 | 0.87% | 44,786 |
| Sep 18, 2025 | 950.00 | 956.60 | 941.25 | 946.20 | 946.20 | 0.45% | 42,836 |
| Sep 17, 2025 | 947.55 | 951.90 | 936.15 | 942.00 | 942.00 | 0.42% | 36,195 |
| Sep 16, 2025 | 953.55 | 953.55 | 927.95 | 938.10 | 938.10 | -1.01% | 65,887 |
| Sep 15, 2025 | 934.75 | 964.90 | 928.85 | 947.70 | 947.70 | 2.18% | 184,559 |
| Sep 12, 2025 | 905.00 | 930.00 | 901.25 | 927.45 | 927.45 | 2.91% | 171,445 |
| Sep 11, 2025 | 902.05 | 912.80 | 898.55 | 901.25 | 901.25 | -0.77% | 46,977 |
| Sep 10, 2025 | 890.20 | 913.25 | 890.20 | 908.25 | 908.25 | 2.73% | 283,090 |
| Sep 9, 2025 | 841.00 | 886.35 | 839.00 | 884.10 | 884.10 | 4.61% | 253,614 |
| Sep 8, 2025 | 843.60 | 854.85 | 843.00 | 845.15 | 845.15 | 0.64% | 19,635 |
| Sep 5, 2025 | 836.70 | 847.80 | 835.10 | 839.75 | 838.75 | 0.36% | 16,512 |
| Sep 4, 2025 | 851.05 | 854.90 | 833.65 | 836.70 | 835.70 | -1.35% | 103,252 |
| Sep 3, 2025 | 852.05 | 857.80 | 843.00 | 848.15 | 847.14 | -0.08% | 52,622 |
| Sep 2, 2025 | 848.95 | 863.00 | 838.80 | 848.80 | 847.79 | 0.65% | 89,819 |
| Sep 1, 2025 | 833.00 | 844.40 | 828.75 | 843.30 | 842.30 | 2.20% | 24,925 |
| Aug 29, 2025 | 841.30 | 851.00 | 823.00 | 825.15 | 824.17 | -1.82% | 84,032 |
| Aug 28, 2025 | 860.35 | 864.05 | 836.70 | 840.45 | 839.45 | -3.29% | 65,534 |
| Aug 26, 2025 | 861.90 | 871.90 | 848.80 | 869.05 | 868.02 | 0.83% | 121,219 |
| Aug 25, 2025 | 867.00 | 872.00 | 857.20 | 861.90 | 860.87 | 0.39% | 77,279 |
| Aug 22, 2025 | 869.90 | 884.90 | 843.35 | 858.55 | 857.53 | 0.36% | 400,896 |
| Aug 21, 2025 | 833.75 | 859.35 | 833.75 | 855.45 | 854.43 | 2.61% | 82,062 |
| Aug 20, 2025 | 828.40 | 836.40 | 822.15 | 833.70 | 832.71 | 0.65% | 41,953 |
| Aug 19, 2025 | 824.95 | 832.75 | 816.05 | 828.35 | 827.36 | 0.65% | 65,946 |
| Aug 18, 2025 | 815.20 | 825.85 | 815.00 | 823.00 | 822.02 | 1.58% | 49,622 |
| Aug 14, 2025 | 814.00 | 817.85 | 801.00 | 810.20 | 809.24 | -0.42% | 73,898 |
| Aug 13, 2025 | 805.70 | 835.45 | 805.70 | 813.60 | 812.63 | 1.78% | 236,065 |
| Aug 12, 2025 | 775.00 | 818.00 | 774.95 | 799.35 | 798.40 | 2.88% | 798,196 |
| Aug 11, 2025 | 804.95 | 812.00 | 770.00 | 776.95 | 776.03 | -3.19% | 164,645 |
| Aug 8, 2025 | 858.05 | 858.05 | 797.00 | 802.55 | 801.59 | -6.01% | 105,701 |
| Aug 7, 2025 | 830.45 | 857.80 | 827.95 | 853.90 | 852.88 | 1.39% | 42,935 |
| Aug 6, 2025 | 860.00 | 860.90 | 838.00 | 842.20 | 841.20 | -1.82% | 91,262 |
| Aug 5, 2025 | 859.25 | 869.45 | 850.60 | 857.80 | 856.78 | 0.69% | 42,141 |
| Aug 4, 2025 | 854.95 | 861.85 | 843.00 | 851.90 | 850.89 | 1.77% | 131,943 |
| Aug 1, 2025 | 863.60 | 863.60 | 834.00 | 837.05 | 836.05 | -2.72% | 98,544 |
| Jul 31, 2025 | 853.10 | 873.80 | 853.10 | 860.45 | 859.43 | -1.07% | 99,442 |
| Jul 30, 2025 | 870.25 | 880.45 | 861.55 | 869.80 | 868.76 | 0.01% | 121,517 |
| Jul 29, 2025 | 848.45 | 876.55 | 838.65 | 869.70 | 868.66 | 2.53% | 200,888 |
| Jul 28, 2025 | 870.50 | 900.00 | 822.60 | 848.20 | 847.19 | -3.06% | 258,029 |
| Jul 25, 2025 | 904.90 | 904.90 | 871.65 | 875.00 | 873.96 | -3.31% | 138,465 |
| Jul 24, 2025 | 921.85 | 925.25 | 902.50 | 905.00 | 903.92 | -1.83% | 103,633 |
| Jul 23, 2025 | 926.20 | 931.85 | 912.80 | 921.90 | 920.80 | -0.42% | 82,813 |
| Jul 22, 2025 | 940.50 | 949.70 | 923.65 | 925.75 | 924.65 | -1.29% | 95,412 |
| Jul 21, 2025 | 929.55 | 943.50 | 916.60 | 937.85 | 936.73 | 1.30% | 52,206 |
| Jul 18, 2025 | 951.95 | 951.95 | 923.30 | 925.80 | 924.70 | -2.04% | 31,554 |
| Jul 17, 2025 | 955.30 | 959.35 | 943.05 | 945.10 | 943.98 | -0.99% | 32,224 |
| Jul 16, 2025 | 942.20 | 957.65 | 941.00 | 954.55 | 953.41 | 1.31% | 155,475 |
| Jul 15, 2025 | 925.25 | 948.80 | 925.25 | 942.20 | 941.08 | 0.35% | 98,243 |
| Jul 14, 2025 | 934.80 | 942.45 | 923.30 | 938.95 | 937.83 | 1.01% | 37,475 |
| Jul 11, 2025 | 948.45 | 949.75 | 925.70 | 929.60 | 928.49 | -2.13% | 101,577 |
| Jul 10, 2025 | 945.70 | 960.35 | 945.10 | 949.80 | 948.67 | 0.94% | 60,147 |