Titagarh Rail Systems Limited (BOM:532966)
India · Delayed Price · Currency is INR 869.05
+7.15 (0.83%)
At close: Aug 26, 2025
Titagarh Rail Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 860.35 | 864.05 | 836.70 | 840.45 | 840.45 | -3.29% | 65,534 |
| Aug 26, 2025 | 861.90 | 871.90 | 848.80 | 869.05 | 869.05 | 0.83% | 121,219 |
| Aug 25, 2025 | 867.00 | 872.00 | 857.20 | 861.90 | 861.90 | 0.39% | 77,279 |
| Aug 22, 2025 | 869.90 | 884.90 | 843.35 | 858.55 | 858.55 | 0.36% | 400,896 |
| Aug 21, 2025 | 833.75 | 859.35 | 833.75 | 855.45 | 855.45 | 2.61% | 82,062 |
| Aug 20, 2025 | 828.40 | 836.40 | 822.15 | 833.70 | 833.70 | 0.65% | 41,953 |
| Aug 19, 2025 | 824.95 | 832.75 | 816.05 | 828.35 | 828.35 | 0.65% | 65,946 |
| Aug 18, 2025 | 815.20 | 825.85 | 815.00 | 823.00 | 823.00 | 1.58% | 49,622 |
| Aug 14, 2025 | 814.00 | 817.85 | 801.00 | 810.20 | 810.20 | -0.42% | 73,898 |
| Aug 13, 2025 | 805.70 | 835.45 | 805.70 | 813.60 | 813.60 | 1.78% | 236,065 |
| Aug 12, 2025 | 775.00 | 818.00 | 774.95 | 799.35 | 799.35 | 2.88% | 798,196 |
| Aug 11, 2025 | 804.95 | 812.00 | 770.00 | 776.95 | 776.95 | -3.19% | 164,645 |
| Aug 8, 2025 | 858.05 | 858.05 | 797.00 | 802.55 | 802.55 | -6.01% | 105,701 |
| Aug 7, 2025 | 830.45 | 857.80 | 827.95 | 853.90 | 853.90 | 1.39% | 42,935 |
| Aug 6, 2025 | 860.00 | 860.90 | 838.00 | 842.20 | 842.20 | -1.82% | 91,262 |
| Aug 5, 2025 | 859.25 | 869.45 | 850.60 | 857.80 | 857.80 | 0.69% | 42,141 |
| Aug 4, 2025 | 854.95 | 861.85 | 843.00 | 851.90 | 851.90 | 1.77% | 131,943 |
| Aug 1, 2025 | 863.60 | 863.60 | 834.00 | 837.05 | 837.05 | -2.72% | 98,544 |
| Jul 31, 2025 | 853.10 | 873.80 | 853.10 | 860.45 | 860.45 | -1.07% | 99,442 |
| Jul 30, 2025 | 870.25 | 880.45 | 861.55 | 869.80 | 869.80 | 0.01% | 121,517 |
| Jul 29, 2025 | 848.45 | 876.55 | 838.65 | 869.70 | 869.70 | 2.53% | 200,888 |
| Jul 28, 2025 | 870.50 | 900.00 | 822.60 | 848.20 | 848.20 | -3.06% | 258,029 |
| Jul 25, 2025 | 904.90 | 904.90 | 871.65 | 875.00 | 875.00 | -3.31% | 138,465 |
| Jul 24, 2025 | 921.85 | 925.25 | 902.50 | 905.00 | 905.00 | -1.83% | 103,633 |
| Jul 23, 2025 | 926.20 | 931.85 | 912.80 | 921.90 | 921.90 | -0.42% | 82,813 |
| Jul 22, 2025 | 940.50 | 949.70 | 923.65 | 925.75 | 925.75 | -1.29% | 95,412 |
| Jul 21, 2025 | 929.55 | 943.50 | 916.60 | 937.85 | 937.85 | 1.30% | 52,206 |
| Jul 18, 2025 | 951.95 | 951.95 | 923.30 | 925.80 | 925.80 | -2.04% | 31,554 |
| Jul 17, 2025 | 955.30 | 959.35 | 943.05 | 945.10 | 945.10 | -0.99% | 32,224 |
| Jul 16, 2025 | 942.20 | 957.65 | 941.00 | 954.55 | 954.55 | 1.31% | 155,475 |
| Jul 15, 2025 | 925.25 | 948.80 | 925.25 | 942.20 | 942.20 | 0.35% | 98,243 |
| Jul 14, 2025 | 934.80 | 942.45 | 923.30 | 938.95 | 938.95 | 1.01% | 37,475 |
| Jul 11, 2025 | 948.45 | 949.75 | 925.70 | 929.60 | 929.60 | -2.13% | 101,577 |
| Jul 10, 2025 | 945.70 | 960.35 | 945.10 | 949.80 | 949.80 | 0.94% | 60,147 |
| Jul 9, 2025 | 941.50 | 953.40 | 939.50 | 941.00 | 941.00 | -0.26% | 33,558 |
| Jul 8, 2025 | 947.15 | 950.00 | 935.60 | 943.50 | 943.50 | -0.39% | 49,341 |
| Jul 7, 2025 | 935.45 | 953.25 | 935.00 | 947.15 | 947.15 | 0.62% | 116,079 |
| Jul 4, 2025 | 947.75 | 947.75 | 925.55 | 941.30 | 941.30 | 0.24% | 39,076 |
| Jul 3, 2025 | 957.05 | 957.05 | 936.70 | 939.00 | 939.00 | -1.19% | 53,782 |
| Jul 2, 2025 | 964.15 | 969.95 | 940.55 | 950.35 | 950.35 | -1.41% | 241,427 |
| Jul 1, 2025 | 943.05 | 965.60 | 943.00 | 963.90 | 963.90 | 2.25% | 94,227 |
| Jun 30, 2025 | 956.90 | 961.80 | 938.00 | 942.65 | 942.65 | 0.71% | 156,193 |
| Jun 27, 2025 | 939.50 | 969.60 | 933.75 | 936.05 | 936.05 | -0.30% | 385,680 |
| Jun 26, 2025 | 933.05 | 942.20 | 927.80 | 938.85 | 938.85 | 1.60% | 109,631 |
| Jun 25, 2025 | 927.55 | 936.00 | 916.20 | 924.10 | 924.10 | 0.11% | 221,067 |
| Jun 24, 2025 | 890.05 | 929.30 | 890.05 | 923.10 | 923.10 | 5.39% | 383,030 |
| Jun 23, 2025 | 852.80 | 889.95 | 852.80 | 875.85 | 875.85 | 1.05% | 243,845 |
| Jun 20, 2025 | 840.90 | 873.90 | 827.15 | 866.75 | 866.75 | 3.25% | 116,198 |
| Jun 19, 2025 | 871.95 | 874.25 | 835.05 | 839.45 | 839.45 | -3.58% | 92,265 |
| Jun 18, 2025 | 884.00 | 884.10 | 864.95 | 870.60 | 870.60 | -1.58% | 77,235 |